La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 896,50 +80,58 (+0,21 %) EUR/USD
1,0675 +0,0002 (+0,02 %) Gold future
2 317,40 +14,50 (+0,63 %) Bitcoin EUR
53 468,89 -3 136,37 (-5,54 %)
Altria Group, Inc. (MO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:04PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621C00022500 | 2024-04-10 10:00AM EDT | 22.50 | 19.64 | 21.60 | 21.75 | 0.00 | - | 1 | 1 | 95.90% |
| MO240621C00025000 | 2024-04-23 11:34AM EDT | 25.00 | 18.08 | 19.10 | 19.25 | 0.00 | - | 210 | 140 | 82.42% |
| MO240621C00027500 | 2024-03-21 2:39PM EDT | 27.50 | 17.45 | 14.55 | 14.90 | 0.00 | - | 18 | 0 | 0.00% |
| MO240621C00030000 | 2024-04-16 9:50AM EDT | 30.00 | 11.09 | 14.15 | 14.25 | 0.00 | - | 4 | 2 | 60.94% |
| MO240621C00032500 | 2024-04-25 10:11AM EDT | 32.50 | 10.60 | 11.65 | 11.80 | 0.00 | - | 1 | 1 | 51.76% |
| MO240621C00035000 | 2024-04-29 3:14PM EDT | 35.00 | 8.95 | 9.20 | 9.30 | 0.00 | - | 1 | 174 | 44.73% |
| MO240621C00037500 | 2024-05-01 10:27AM EDT | 37.50 | 6.75 | 5.95 | 6.85 | +0.15 | +2.27% | 1 | 60 | 35.79% |
| MO240621C00040000 | 2024-05-01 11:03AM EDT | 40.00 | 4.20 | 4.25 | 4.40 | -0.14 | -3.23% | 31 | 1,445 | 26.22% |
| MO240621C00042500 | 2024-05-01 11:06AM EDT | 42.50 | 2.03 | 2.06 | 2.11 | +0.09 | +4.64% | 31 | 20,953 | 18.24% |
| MO240621C00045000 | 2024-05-01 12:46PM EDT | 45.00 | 0.59 | 0.57 | 0.59 | +0.08 | +15.69% | 184 | 18,867 | 14.89% |
| MO240621C00047500 | 2024-05-01 10:30AM EDT | 47.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 148 | 6,744 | 14.65% |
| MO240621C00050000 | 2024-05-01 10:52AM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 38 | 6,079 | 18.16% |
| MO240621C00052500 | 2024-04-26 3:19PM EDT | 52.50 | 0.01 | 0.01 | 0.16 | 0.00 | - | 10 | 1,354 | 30.86% |
| MO240621C00055000 | 2024-04-30 3:14PM EDT | 55.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 689 | 32.23% |
| MO240621C00060000 | 2024-04-09 11:38AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 176 | 36.33% |
| MO240621C00065000 | 2024-04-30 2:57PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 124 | 42.19% |
| MO240621C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240621P00022500 | 2024-04-02 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 332 | 67.19% |
| MO240621P00025000 | 2024-04-12 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 57.81% |
| MO240621P00027500 | 2024-04-01 11:30AM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 526 | 53.91% |
| MO240621P00030000 | 2024-04-30 2:55PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 767 | 48.05% |
| MO240621P00032500 | 2024-04-30 2:54PM EDT | 32.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 200 | 934 | 43.75% |
| MO240621P00035000 | 2024-04-30 3:27PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 17 | 6,938 | 31.84% |
| MO240621P00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 12,975 | 25.00% |
| MO240621P00040000 | 2024-05-01 12:15PM EDT | 40.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 73 | 14,393 | 20.61% |
| MO240621P00042500 | 2024-05-01 12:34PM EDT | 42.50 | 0.64 | 0.62 | 0.64 | -0.09 | -12.33% | 64 | 13,868 | 19.39% |
| MO240621P00045000 | 2024-05-01 11:41AM EDT | 45.00 | 2.05 | 1.95 | 2.02 | +0.06 | +3.02% | 7 | 2,843 | 22.22% |
| MO240621P00047500 | 2024-04-29 10:30AM EDT | 47.50 | 4.55 | 4.10 | 4.25 | 0.00 | - | 5 | 812 | 30.13% |
| MO240621P00050000 | 2024-04-25 11:08AM EDT | 50.00 | 7.65 | 6.55 | 6.70 | 0.00 | - | 1 | 89 | 38.89% |
| MO240621P00052500 | 2024-04-15 2:08PM EDT | 52.50 | 12.08 | 9.05 | 9.20 | 0.00 | - | 1 | 48 | 47.31% |
| MO240621P00055000 | 2024-03-28 10:20AM EDT | 55.00 | 11.65 | 10.60 | 12.55 | 0.00 | - | 4 | 55 | 51.81% |
| MO240621P00060000 | 2024-03-26 9:34AM EDT | 60.00 | 17.05 | 17.20 | 18.80 | 0.00 | - | 4 | 57 | 96.39% |
| MO240621P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 21.70 | 21.40 | 21.55 | -0.65 | -2.91% | 10 | 293 | 72.66% |
| MO240621P00070000 | 2024-01-03 11:06AM EDT | 70.00 | 28.70 | 28.35 | 29.55 | 0.00 | - | 2 | 123 | 139.60% |
