Marchés français ouverture 53 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
40 062,56 +431,50 (+1,09 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 811,48 +92,87 (+0,52 %) Bitcoin EUR
58 585,99 -431,05 (-0,73 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712C00041000 | 2024-06-24 12:00PM EDT | 41.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240712C00043000 | 2024-06-17 1:27PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240712C00044000 | 2024-06-21 11:43AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240712C00044500 | 2024-07-01 12:02PM EDT | 44.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240712C00045000 | 2024-07-01 3:49PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MO240712C00045500 | 2024-07-01 12:01PM EDT | 45.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MO240712C00046000 | 2024-07-01 3:48PM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| MO240712C00046500 | 2024-07-01 3:57PM EDT | 46.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| MO240712C00047000 | 2024-07-01 3:46PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| MO240712C00047500 | 2024-07-01 10:45AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MO240712C00048000 | 2024-07-01 10:30AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MO240712C00048500 | 2024-07-01 2:33PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MO240712C00049000 | 2024-07-01 9:30AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MO240712C00049500 | 2024-06-27 9:30AM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240712C00050000 | 2024-07-01 1:58PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MO240712C00051000 | 2024-06-21 2:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240712C00052000 | 2024-07-01 12:05PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240712C00053000 | 2024-07-01 9:36AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MO240712C00055000 | 2024-06-25 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO240712C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MO240712P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00037000 | 2024-06-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00038000 | 2024-06-28 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MO240712P00039000 | 2024-07-01 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00040000 | 2024-06-28 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00040500 | 2024-06-28 1:13PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MO240712P00041000 | 2024-06-25 3:29PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MO240712P00041500 | 2024-07-01 9:32AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MO240712P00042000 | 2024-06-28 1:17PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240712P00042500 | 2024-06-28 1:14PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MO240712P00043000 | 2024-07-01 9:38AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MO240712P00043500 | 2024-06-28 2:53PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO240712P00044000 | 2024-06-27 3:27PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240712P00044500 | 2024-07-01 1:33PM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MO240712P00045000 | 2024-07-01 3:58PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| MO240712P00045500 | 2024-07-01 3:53PM EDT | 45.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| MO240712P00046000 | 2024-07-01 3:25PM EDT | 46.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.20% |
| MO240712P00046500 | 2024-07-01 2:43PM EDT | 46.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240712P00047000 | 2024-06-28 10:19AM EDT | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240712P00047500 | 2024-07-01 2:10PM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
