Marchés français ouverture 54 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
40 069,03 +437,97 (+1,11 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 814,27 +95,66 (+0,54 %) Bitcoin EUR
58 645,55 -386,35 (-0,65 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705C00039000 | 2024-06-14 9:34AM EDT | 39.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240705C00043000 | 2024-06-07 3:20PM EDT | 43.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705C00043500 | 2024-06-20 10:31AM EDT | 43.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00044000 | 2024-07-01 3:46PM EDT | 44.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240705C00044500 | 2024-07-01 9:31AM EDT | 44.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| MO240705C00045000 | 2024-07-01 3:49PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| MO240705C00045500 | 2024-07-01 3:56PM EDT | 45.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| MO240705C00046000 | 2024-07-01 3:57PM EDT | 46.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| MO240705C00046500 | 2024-07-01 3:58PM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 3.13% |
| MO240705C00047000 | 2024-07-01 3:41PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| MO240705C00047500 | 2024-07-01 2:19PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| MO240705C00048000 | 2024-07-01 2:33PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| MO240705C00048500 | 2024-07-01 2:30PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MO240705C00049000 | 2024-07-01 3:30PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| MO240705C00049500 | 2024-07-01 2:28PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MO240705C00050000 | 2024-07-01 12:04PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| MO240705C00051000 | 2024-07-01 9:50AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| MO240705C00052000 | 2024-06-28 10:37AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240705C00053000 | 2024-06-26 11:41AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240705C00054000 | 2024-06-24 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MO240705C00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| MO240705C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240705P00036000 | 2024-06-20 3:19PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| MO240705P00037000 | 2024-06-21 10:08AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| MO240705P00038000 | 2024-06-21 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240705P00039000 | 2024-06-24 10:11AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MO240705P00039500 | 2024-06-21 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MO240705P00040000 | 2024-06-21 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MO240705P00040500 | 2024-06-21 10:48AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| MO240705P00041000 | 2024-06-24 9:34AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MO240705P00042000 | 2024-07-01 11:56AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO240705P00042500 | 2024-06-24 2:42PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MO240705P00043000 | 2024-07-01 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240705P00043500 | 2024-07-01 9:55AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240705P00044000 | 2024-07-01 3:05PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MO240705P00044500 | 2024-07-01 12:01PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO240705P00045000 | 2024-07-01 3:55PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| MO240705P00045500 | 2024-07-01 3:59PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| MO240705P00046000 | 2024-07-01 3:53PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.39% |
| MO240705P00046500 | 2024-07-01 3:11PM EDT | 46.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO240705P00047000 | 2024-06-28 9:30AM EDT | 47.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705P00048000 | 2024-06-27 9:40AM EDT | 48.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MO240705P00049000 | 2024-05-24 10:27AM EDT | 49.00 | 4.21 | 2.03 | 5.00 | 0.00 | - | 1 | 1 | 81.35% |
