La bourse ferme dans 8 h 4 min
CAC 40
7 928,55 +13,90 (+0,18 %) Euro Stoxx 50
4 905,96 +15,35 (+0,31 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0730 +0,0002 (+0,02 %) Gold future
2 307,30 -2,30 (-0,10 %) Bitcoin EUR
55 391,64 +1 552,65 (+2,88 %)
Altria Group, Inc. (MO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 30.00 | 13.44 | 13.20 | 14.65 | 0.00 | - | 5 | 21 | 616.02% |
| MO240503C00033000 | 2024-04-26 9:33AM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240503C00035000 | 2024-03-25 11:53AM EDT | 35.00 | 8.40 | 7.90 | 10.00 | 0.00 | - | 10 | 10 | 489.45% |
| MO240503C00037000 | 2024-04-26 1:20PM EDT | 37.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503C00037500 | 2024-04-23 12:38PM EDT | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240503C00038000 | 2024-04-19 2:00PM EDT | 38.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503C00038500 | 2024-04-15 1:19PM EDT | 38.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240503C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MO240503C00039500 | 2024-04-15 1:19PM EDT | 39.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 40.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MO240503C00040500 | 2024-04-30 9:32AM EDT | 40.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240503C00041000 | 2024-05-02 9:38AM EDT | 41.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240503C00041500 | 2024-05-02 9:58AM EDT | 41.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503C00042000 | 2024-05-02 2:33PM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MO240503C00042500 | 2024-05-02 1:51PM EDT | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MO240503C00043000 | 2024-05-02 3:49PM EDT | 43.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MO240503C00043500 | 2024-05-02 3:50PM EDT | 43.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| MO240503C00044000 | 2024-05-02 3:53PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.39% |
| MO240503C00044500 | 2024-05-02 3:58PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 6.25% |
| MO240503C00045000 | 2024-05-02 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| MO240503C00045500 | 2024-05-01 2:55PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240503C00046000 | 2024-04-30 10:54AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240503C00046500 | 2024-05-02 9:44AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240503C00047000 | 2024-04-30 9:39AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MO240503C00047500 | 2024-04-29 10:40AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MO240503C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| MO240503C00048500 | 2024-04-26 2:10PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO240503C00049000 | 2024-04-26 2:04PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240503C00050000 | 2024-04-26 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MO240503C00051000 | 2024-04-25 10:39AM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00054000 | 2024-04-25 10:39AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MO240503C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00025000 | 2024-04-25 10:39AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00030000 | 2024-04-25 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240503P00031000 | 2024-04-25 10:39AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00032000 | 2024-04-25 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MO240503P00033000 | 2024-04-25 10:39AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00034000 | 2024-04-25 10:39AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00035000 | 2024-04-25 10:39AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00035500 | 2024-04-25 10:39AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240503P00036000 | 2024-04-25 10:39AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MO240503P00036500 | 2024-04-25 10:39AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MO240503P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240503P00038000 | 2024-04-19 2:42PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| MO240503P00038500 | 2024-04-26 9:49AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| MO240503P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MO240503P00039500 | 2024-05-02 3:59PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MO240503P00040000 | 2024-04-30 3:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| MO240503P00040500 | 2024-04-29 2:50PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MO240503P00041000 | 2024-05-02 10:40AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240503P00041500 | 2024-05-02 10:40AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO240503P00042000 | 2024-05-02 12:34PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| MO240503P00042500 | 2024-05-02 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| MO240503P00043000 | 2024-05-02 3:36PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MO240503P00043500 | 2024-05-02 3:56PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 6.25% |
| MO240503P00044000 | 2024-05-02 3:57PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| MO240503P00044500 | 2024-05-02 2:49PM EDT | 44.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MO240503P00045000 | 2024-05-01 12:10PM EDT | 45.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503P00046000 | 2024-05-02 3:43PM EDT | 46.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| MO240503P00046500 | 2024-04-30 10:01AM EDT | 46.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240503P00049000 | 2024-04-17 2:36PM EDT | 49.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
