La bourse ferme dans 3 h 5 min
CAC 40
7 928,85 -56,08 (-0,70 %) Euro Stoxx 50
4 905,36 -15,86 (-0,32 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,10 +0,10 (+0,00 %) Bitcoin EUR
54 844,82 +584,46 (+1,08 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MO240531C00040000 | 2024-04-29 12:24PM EDT | 40.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MO240531C00041000 | 2024-04-26 11:19AM EDT | 41.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| MO240531C00042000 | 2024-04-30 11:36AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| MO240531C00043000 | 2024-05-01 12:48PM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 420 | 0.00% |
| MO240531C00044000 | 2024-05-01 2:48PM EDT | 44.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 698 | 0.39% |
| MO240531C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 42 | 712 | 3.13% |
| MO240531C00046000 | 2024-05-01 2:14PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 484 | 6.25% |
| MO240531C00047000 | 2024-04-30 2:44PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 6.25% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-04-18 2:13PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 39 | 12.50% |
| MO240531P00037000 | 2024-04-26 10:55AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MO240531P00038000 | 2024-04-26 12:55PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| MO240531P00039000 | 2024-04-29 11:01AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| MO240531P00040000 | 2024-04-30 10:12AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| MO240531P00041000 | 2024-05-01 3:20PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 6.25% |
| MO240531P00042000 | 2024-05-01 3:00PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 108 | 234 | 3.13% |
| MO240531P00043000 | 2024-05-01 3:44PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 1.56% |
| MO240531P00044000 | 2024-05-01 2:40PM EDT | 44.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 432 | 412 | 0.00% |
| MO240531P00045000 | 2024-05-01 3:17PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 103 | 104 | 0.00% |
| MO240531P00046000 | 2024-04-29 9:41AM EDT | 46.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
