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
37 830,88 +14,96 (+0,04 %) EUR/USD
1,0684 +0,0011 (+0,11 %) Gold future
2 311,20 +8,30 (+0,36 %) Bitcoin EUR
53 796,35 -3 573,24 (-6,23 %)
Altria Group, Inc. (MO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920C00020000 | 2024-04-19 12:19PM EDT | 20.00 | 22.14 | 23.60 | 25.70 | 0.00 | - | 1 | 2 | 97.17% |
| MO240920C00022500 | 2024-03-21 3:54PM EDT | 22.50 | 22.40 | 18.65 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| MO240920C00027500 | 2024-04-02 1:22PM EDT | 27.50 | 15.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 30.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MO240920C00032500 | 2024-04-17 10:40AM EDT | 32.50 | 8.80 | 11.50 | 11.95 | 0.00 | - | 1 | 3 | 41.65% |
| MO240920C00035000 | 2024-04-16 11:44AM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| MO240920C00037500 | 2024-04-30 3:35PM EDT | 37.50 | 6.65 | 6.60 | 6.90 | 0.00 | - | 102 | 486 | 25.49% |
| MO240920C00040000 | 2024-04-30 3:35PM EDT | 40.00 | 4.35 | 4.30 | 4.50 | 0.00 | - | 27 | 957 | 19.39% |
| MO240920C00042500 | 2024-04-30 3:15PM EDT | 42.50 | 2.56 | 2.09 | 2.54 | 0.00 | - | 136 | 4,220 | 16.63% |
| MO240920C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 1.11 | 0.91 | 1.29 | 0.00 | - | 357 | 10,463 | 16.33% |
| MO240920C00047500 | 2024-04-30 3:52PM EDT | 47.50 | 0.43 | 0.42 | 0.47 | 0.00 | - | 382 | 6,018 | 15.04% |
| MO240920C00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 1,676 | 6.25% |
| MO240920C00052500 | 2024-04-25 12:11PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 6.25% |
| MO240920C00055000 | 2024-04-22 3:53PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 239 | 6.25% |
| MO240920C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240920P00020000 | 2024-04-30 10:47AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MO240920P00022500 | 2024-04-26 9:45AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| MO240920P00025000 | 2024-04-10 10:48AM EDT | 25.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 49.41% |
| MO240920P00027500 | 2024-04-10 12:48PM EDT | 27.50 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 43.65% |
| MO240920P00030000 | 2024-04-26 2:56PM EDT | 30.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 1 | 369 | 38.67% |
| MO240920P00032500 | 2024-04-26 9:43AM EDT | 32.50 | 0.10 | 0.01 | 0.31 | 0.00 | - | 4 | 369 | 34.57% |
| MO240920P00035000 | 2024-04-30 10:12AM EDT | 35.00 | 0.19 | 0.15 | 0.44 | 0.00 | - | 10 | 1,696 | 30.57% |
| MO240920P00037500 | 2024-05-01 9:30AM EDT | 37.50 | 0.38 | 0.00 | 0.00 | +0.03 | +9.38% | 5 | 3,067 | 6.25% |
| MO240920P00040000 | 2024-04-30 3:39PM EDT | 40.00 | 0.76 | 0.56 | 1.00 | 0.00 | - | 326 | 7,680 | 23.51% |
| MO240920P00042500 | 2024-04-30 3:47PM EDT | 42.50 | 1.60 | 1.60 | 1.70 | 0.00 | - | 171 | 3,176 | 21.44% |
| MO240920P00045000 | 2024-04-30 2:30PM EDT | 45.00 | 2.86 | 2.47 | 3.65 | 0.00 | - | 10 | 2,275 | 27.39% |
| MO240920P00047500 | 2024-04-09 12:27PM EDT | 47.50 | 6.45 | 4.75 | 4.95 | 0.00 | - | 5 | 322 | 24.07% |
| MO240920P00050000 | 2024-04-25 11:32AM EDT | 50.00 | 7.80 | 6.60 | 7.95 | 0.00 | - | 2 | 60 | 35.68% |
| MO240920P00052500 | 2024-04-03 3:01PM EDT | 52.50 | 10.97 | 8.90 | 10.40 | 0.00 | - | 2 | 17 | 40.97% |
| MO240920P00055000 | 2024-04-04 2:30PM EDT | 55.00 | 13.95 | 10.90 | 13.30 | 0.00 | - | 1 | 77 | 50.54% |
| MO240920P00060000 | 2024-04-11 10:08AM EDT | 60.00 | 18.85 | 15.75 | 18.15 | 0.00 | - | 40 | 41 | 58.18% |
