Italia markets closed
FTSE MIB
34.657,35 +1.028,15 (+3,06%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.229,11 -44,99 (-0,12%) Petrolio
78,20 -0,06 (-0,08%) Bitcoin EUR
56.931,03 +227,52 (+0,40%)
Altria Group, Inc. (MO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 8.05 | 7.85 | 11.95 | 0.00 | - | 4 | 16 | 50.00% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 9.00 | 8.00 | 12.05 | 0.00 | - | 1 | 1 | 64.65% |
| MO240607C00035000 | 2024-05-02 1:51PM EDT | 2024-06-07 | 9.30 | 8.00 | 12.00 | 0.00 | - | - | 3 | 53.32% |
| MO240614C00035000 | 2024-05-08 3:48PM EDT | 2024-06-14 | 9.50 | 7.95 | 12.00 | 0.00 | - | - | 5 | 119.34% |
| MO240621C00035000 | 2024-04-29 3:14PM EDT | 2024-06-21 | 9.45 | 8.00 | 12.10 | +0.50 | +5.59% | 61 | 199 | 111.08% |
| MO240920C00035000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 10.10 | 7.95 | 11.90 | +0.90 | +9.78% | 1 | 44 | 59.18% |
| MO250117C00035000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 9.95 | 7.95 | 10.50 | +1.15 | +13.07% | 33 | 5,340 | 27.10% |
| MO250620C00035000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 9.22 | 7.50 | 12.50 | 0.00 | - | 1 | 50 | 38.33% |
| MO260116C00035000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 9.52 | 7.50 | 12.50 | +0.27 | +2.92% | 1 | 520 | 31.09% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 204 | 107 | 75.00% |
| MO240524P00035000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 50.00% |
| MO240621P00035000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 60 | 6,938 | 33.20% |
| MO240920P00035000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.11 | -0.08 | -42.11% | 1 | 1,996 | 24.51% |
| MO241220P00035000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 0.27 | 0.24 | 0.28 | -0.10 | -27.03% | 3 | 12 | 23.24% |
| MO250117P00035000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 0.36 | 0.34 | 0.39 | -0.16 | -30.77% | 11 | 7,267 | 23.90% |
| MO250620P00035000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 0.92 | 0.60 | 0.94 | -0.20 | -17.86% | 11 | 3,479 | 24.83% |
| MO260116P00035000 | 2024-05-01 11:33AM EDT | 2026-01-16 | 1.54 | 1.02 | 1.71 | -0.26 | -14.44% | 23 | 1,375 | 25.57% |
© 2024 Yahoo. Tutti i diritti riservati.