La bourse ferme dans 5 h 27 min
CAC 40
7 962,92 +48,27 (+0,61 %) Euro Stoxx 50
4 919,58 +28,97 (+0,59 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 309,90 +0,30 (+0,01 %) Bitcoin EUR
55 319,79 +1 559,73 (+2,90 %)
Altria Group, Inc. (MO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240510C00039500 | 2024-04-23 9:47AM EDT | 39.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MO240510C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240510C00041500 | 2024-04-26 2:01PM EDT | 41.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| MO240510C00042000 | 2024-05-02 11:59AM EDT | 42.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MO240510C00042500 | 2024-05-02 1:26PM EDT | 42.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240510C00043000 | 2024-05-02 12:34PM EDT | 43.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MO240510C00043500 | 2024-05-02 3:49PM EDT | 43.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MO240510C00044000 | 2024-05-02 3:57PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.20% |
| MO240510C00044500 | 2024-05-02 3:57PM EDT | 44.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 3.13% |
| MO240510C00045000 | 2024-05-02 3:59PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| MO240510C00045500 | 2024-05-02 1:11PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| MO240510C00046000 | 2024-05-02 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MO240510C00046500 | 2024-05-02 1:19PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| MO240510C00047000 | 2024-04-30 11:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 35.94% |
| MO240510C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00039000 | 2024-05-02 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240510P00039500 | 2024-05-02 9:37AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240510P00040000 | 2024-05-02 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| MO240510P00040500 | 2024-05-02 3:49PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MO240510P00041000 | 2024-05-02 3:11PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240510P00042000 | 2024-05-02 3:17PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| MO240510P00042500 | 2024-05-02 10:25AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| MO240510P00043000 | 2024-05-02 3:59PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MO240510P00043500 | 2024-05-02 3:50PM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| MO240510P00044000 | 2024-05-02 3:56PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| MO240510P00044500 | 2024-05-02 3:45PM EDT | 44.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
