La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 871,98 -274,93 (-0,46 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220C00037500 | 2024-05-03 10:25AM EDT | 37.50 | 6.33 | 6.15 | 6.50 | 0.00 | - | 1 | 1 | 18.85% |
| MO241220C00040000 | 2024-05-01 9:56AM EDT | 40.00 | 4.60 | 2.64 | 4.90 | 0.00 | - | 1 | 180 | 21.39% |
| MO241220C00042500 | 2024-05-06 9:36AM EDT | 42.50 | 2.55 | 2.46 | 2.80 | -0.04 | -1.54% | 12 | 2,784 | 16.71% |
| MO241220C00045000 | 2024-05-06 3:53PM EDT | 45.00 | 1.42 | 0.83 | 1.46 | -0.09 | -5.96% | 575 | 992 | 15.24% |
| MO241220C00047500 | 2024-05-06 1:49PM EDT | 47.50 | 0.69 | 0.65 | 0.78 | -0.06 | -8.00% | 69 | 684 | 15.56% |
| MO241220C00050000 | 2024-05-06 12:13PM EDT | 50.00 | 0.33 | 0.26 | 0.33 | 0.00 | - | 133 | 289 | 15.04% |
| MO241220C00052500 | 2024-05-02 9:30AM EDT | 52.50 | 0.20 | 0.10 | 2.14 | 0.00 | - | - | 42 | 36.57% |
| MO241220C00060000 | 2024-05-03 1:11PM EDT | 60.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 80 | 40 | 26.07% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 30.00 | 0.25 | 0.00 | 1.63 | 0.00 | - | - | 30 | 54.10% |
| MO241220P00032500 | 2024-04-30 11:00AM EDT | 32.50 | 0.23 | 0.05 | 0.73 | 0.00 | - | 100 | 100 | 34.23% |
| MO241220P00035000 | 2024-05-03 11:10AM EDT | 35.00 | 0.36 | 0.33 | 0.38 | -0.01 | -2.70% | 1 | 10 | 22.61% |
| MO241220P00037500 | 2024-05-06 9:31AM EDT | 37.50 | 0.66 | 0.60 | 0.74 | -0.04 | -5.71% | 6 | 185 | 21.66% |
| MO241220P00040000 | 2024-05-06 3:27PM EDT | 40.00 | 1.24 | 1.13 | 1.29 | +0.01 | +0.81% | 27 | 423 | 20.36% |
| MO241220P00042500 | 2024-05-06 2:12PM EDT | 42.50 | 2.12 | 2.08 | 2.30 | -0.08 | -3.64% | 537 | 381 | 20.40% |
| MO241220P00045000 | 2024-05-06 11:41AM EDT | 45.00 | 3.55 | 2.68 | 5.45 | +0.20 | +5.97% | 4 | 322 | 33.41% |
| MO241220P00050000 | 2024-05-02 2:44PM EDT | 50.00 | 6.45 | 6.60 | 8.05 | 0.00 | - | - | 2 | 27.03% |
