Italia markets closed
Dow Jones
39.456,89 -55,95 (-0,14%) Nasdaq
16.383,87 +43,00 (+0,26%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0793 +0,0021 (+0,19%) Bitcoin EUR
58.035,16 +1.055,83 (+1,85%) CMC Crypto 200
1.289,59 +29,39 (+2,33%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:28PM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00045000 | 2024-05-13 2:11PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | +0.02 | +8.33% | 940 | 12,309 | 13.77% |
| MO240524C00045000 | 2024-05-13 2:00PM EDT | 2024-05-24 | 0.42 | 0.43 | 0.44 | +0.03 | +7.69% | 150 | 1,287 | 13.82% |
| MO240531C00045000 | 2024-05-13 2:02PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.55 | +0.04 | +8.16% | 158 | 1,599 | 13.67% |
| MO240607C00045000 | 2024-05-13 1:53PM EDT | 2024-06-07 | 0.64 | 0.65 | 0.69 | +0.03 | +4.92% | 156 | 777 | 14.60% |
| MO240614C00045000 | 2024-05-13 1:59PM EDT | 2024-06-14 | 0.72 | 0.71 | 0.76 | +0.02 | +2.86% | 14 | 204 | 14.26% |
| MO240621C00045000 | 2024-05-13 1:59PM EDT | 2024-06-21 | 0.72 | 0.74 | 0.75 | +0.05 | +7.46% | 552 | 20,162 | 12.79% |
| MO240628C00045000 | 2024-05-13 1:21PM EDT | 2024-06-28 | 0.75 | 0.74 | 0.78 | +0.01 | +1.35% | 19 | 18 | 12.26% |
| MO240920C00045000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 1.43 | 1.43 | 1.49 | +0.16 | +12.60% | 663 | 10,809 | 13.94% |
| MO241220C00045000 | 2024-05-13 1:43PM EDT | 2024-12-20 | 2.00 | 2.01 | 2.07 | +0.03 | +1.52% | 108 | 1,628 | 14.86% |
| MO250117C00045000 | 2024-05-13 2:06PM EDT | 2025-01-17 | 2.05 | 2.03 | 2.12 | +0.05 | +2.50% | 133 | 15,735 | 14.33% |
| MO250620C00045000 | 2024-05-13 11:54AM EDT | 2025-06-20 | 2.51 | 2.39 | 2.65 | +0.01 | +0.40% | 16 | 3,138 | 14.09% |
| MO260116C00045000 | 2024-05-13 12:57PM EDT | 2026-01-16 | 3.00 | 2.82 | 3.15 | +0.10 | +3.45% | 53 | 6,656 | 13.58% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00045000 | 2024-05-13 1:58PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.26 | -0.08 | -22.86% | 341 | 276 | 11.91% |
| MO240524P00045000 | 2024-05-13 1:20PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.38 | 0.00 | - | 41 | 482 | 11.38% |
| MO240531P00045000 | 2024-05-13 1:03PM EDT | 2024-05-31 | 0.47 | 0.44 | 0.46 | +0.01 | +2.17% | 169 | 309 | 10.99% |
| MO240607P00045000 | 2024-05-13 2:02PM EDT | 2024-06-07 | 0.53 | 0.52 | 0.54 | +0.01 | +1.92% | 142 | 274 | 11.08% |
| MO240614P00045000 | 2024-05-13 1:41PM EDT | 2024-06-14 | 1.16 | 1.09 | 1.16 | -0.03 | -2.52% | 94 | 44 | 21.31% |
| MO240621P00045000 | 2024-05-13 2:10PM EDT | 2024-06-21 | 1.19 | 1.15 | 1.23 | -0.02 | -1.61% | 361 | 3,318 | 20.56% |
| MO240628P00045000 | 2024-05-13 10:58AM EDT | 2024-06-28 | 1.10 | 0.83 | 1.28 | -0.24 | -17.91% | 58 | 1 | 19.73% |
| MO240920P00045000 | 2024-05-13 1:36PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.18 | +0.02 | +0.92% | 90 | 2,303 | 20.20% |
| MO241220P00045000 | 2024-05-13 1:57PM EDT | 2024-12-20 | 2.70 | 2.60 | 2.71 | +0.03 | +1.12% | 11 | 629 | 19.31% |
| MO250117P00045000 | 2024-05-13 12:18PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | +0.12 | +3.96% | 484 | 3,446 | 21.18% |
| MO250620P00045000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 4.35 | 3.35 | 4.30 | 0.00 | - | 14 | 2,679 | 22.79% |
| MO260116P00045000 | 2024-05-10 2:40PM EDT | 2026-01-16 | 5.40 | 5.30 | 5.45 | 0.00 | - | 5 | 942 | 23.47% |
© 2024 Yahoo. Tutti i diritti riservati.