Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.889,81 +164,09 (+0,27%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00040000 | 2024-06-14 9:49AM EDT | 2024-06-21 | 4.07 | 2.42 | 5.40 | -1.65 | -28.85% | 1 | 53 | 125.88% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 2024-07-05 | 6.45 | 4.35 | 5.85 | 0.00 | - | - | 0 | 59.28% |
| MO240719C00040000 | 2024-06-13 3:17PM EDT | 2024-07-19 | 5.90 | 2.94 | 4.70 | 0.00 | - | 42 | 7 | 34.28% |
| MO240802C00040000 | 2024-06-13 9:54AM EDT | 2024-08-02 | 5.73 | 4.15 | 5.85 | 0.00 | - | 2 | - | 53.27% |
| MO240920C00040000 | 2024-06-14 12:19PM EDT | 2024-09-20 | 5.05 | 5.05 | 5.20 | -0.65 | -11.40% | 8 | 104 | 28.42% |
| MO241220C00040000 | 2024-06-14 1:53PM EDT | 2024-12-20 | 5.32 | 4.75 | 5.50 | -0.48 | -8.28% | 6 | 262 | 23.49% |
| MO250117C00040000 | 2024-06-14 1:19PM EDT | 2025-01-17 | 5.35 | 5.20 | 6.20 | -0.65 | -10.83% | 28 | 9,978 | 28.20% |
| MO250620C00040000 | 2024-06-14 12:40PM EDT | 2025-06-20 | 5.50 | 4.75 | 5.85 | -0.68 | -11.00% | 30 | 1,155 | 19.18% |
| MO260116C00040000 | 2024-06-14 10:15AM EDT | 2026-01-16 | 5.70 | 5.60 | 6.75 | -0.55 | -8.80% | 46 | 2,946 | 20.07% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00040000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 13,965 | 45.70% |
| MO240628P00040000 | 2024-06-14 2:49PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 328 | 31.06% |
| MO240705P00040000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.22 | -0.01 | -20.00% | 82 | 320 | 37.40% |
| MO240712P00040000 | 2024-06-13 2:54PM EDT | 2024-07-12 | 0.05 | 0.01 | 0.09 | 0.00 | - | 200 | 30 | 25.49% |
| MO240719P00040000 | 2024-06-14 10:23AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 113 | 167 | 23.83% |
| MO240726P00040000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 0.10 | 0.06 | 1.27 | 0.00 | - | 2 | 2 | 52.25% |
| MO240920P00040000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 0.41 | 0.33 | 0.49 | +0.08 | +24.24% | 98 | 7,349 | 22.27% |
| MO241220P00040000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 0.79 | 0.68 | 0.80 | +0.14 | +21.54% | 73 | 361 | 19.56% |
| MO250117P00040000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 1.04 | 0.88 | 1.15 | +0.13 | +14.29% | 14 | 16,083 | 21.66% |
| MO250620P00040000 | 2024-06-14 1:55PM EDT | 2025-06-20 | 2.00 | 1.95 | 2.11 | +0.40 | +25.00% | 18 | 1,705 | 23.08% |
| MO260116P00040000 | 2024-06-14 3:31PM EDT | 2026-01-16 | 2.92 | 2.78 | 3.05 | +0.27 | +10.19% | 57 | 2,414 | 23.28% |
© 2024 Yahoo. Tutti i diritti riservati.