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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0697 +0,0025 (+0,24 %) Gold future
2 322,10 +19,20 (+0,83 %) Bitcoin EUR
53 346,60 -2 536,76 (-4,54 %)
Altria Group, Inc. (MO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117C00020000 | 2024-04-19 3:39PM EDT | 20.00 | 22.35 | 23.00 | 25.95 | 0.00 | - | 5 | 14 | 67.82% |
| MO250117C00022500 | 2024-04-04 2:58PM EDT | 22.50 | 19.33 | 20.85 | 23.30 | 0.00 | - | 1 | 5 | 61.35% |
| MO250117C00025000 | 2024-04-17 11:06AM EDT | 25.00 | 16.11 | 18.55 | 20.55 | 0.00 | - | 1 | 22 | 52.78% |
| MO250117C00027500 | 2024-04-22 10:27AM EDT | 27.50 | 15.00 | 16.35 | 16.60 | 0.00 | - | 1 | 2 | 35.69% |
| MO250117C00030000 | 2024-04-17 11:04AM EDT | 30.00 | 11.18 | 13.90 | 15.65 | 0.00 | - | 40 | 88 | 53.54% |
| MO250117C00032500 | 2024-04-17 11:01AM EDT | 32.50 | 8.75 | 11.40 | 11.65 | 0.00 | - | 1 | 98 | 25.88% |
| MO250117C00035000 | 2024-05-01 2:41PM EDT | 35.00 | 9.20 | 8.95 | 9.20 | -0.05 | -0.54% | 167 | 5,390 | 21.58% |
| MO250117C00037500 | 2024-04-30 3:41PM EDT | 37.50 | 6.70 | 4.95 | 6.85 | 0.00 | - | 4 | 1,089 | 18.41% |
| MO250117C00040000 | 2024-05-01 12:51PM EDT | 40.00 | 4.75 | 4.45 | 4.85 | +0.25 | +5.56% | 57 | 11,317 | 17.57% |
| MO250117C00042500 | 2024-05-01 3:56PM EDT | 42.50 | 2.86 | 2.83 | 3.10 | -0.19 | -6.23% | 114 | 7,964 | 16.33% |
| MO250117C00045000 | 2024-05-01 2:40PM EDT | 45.00 | 1.75 | 1.63 | 1.70 | -0.06 | -3.31% | 716 | 15,335 | 14.93% |
| MO250117C00047500 | 2024-05-01 3:52PM EDT | 47.50 | 0.89 | 0.66 | 0.95 | +0.01 | +1.14% | 45 | 6,031 | 15.21% |
| MO250117C00050000 | 2024-05-01 3:53PM EDT | 50.00 | 0.43 | 0.39 | 0.45 | -0.02 | -4.44% | 40 | 4,608 | 14.89% |
| MO250117C00052500 | 2024-05-01 11:52AM EDT | 52.50 | 0.22 | 0.18 | 0.22 | 0.00 | - | 5 | 3,610 | 15.11% |
| MO250117C00055000 | 2024-05-01 12:37PM EDT | 55.00 | 0.14 | 0.12 | 0.23 | -0.03 | -17.65% | 40 | 1,702 | 18.12% |
| MO250117C00057500 | 2024-05-01 2:05PM EDT | 57.50 | 0.08 | 0.04 | 0.16 | +0.01 | +14.29% | 200 | 1,036 | 19.19% |
| MO250117C00060000 | 2024-04-30 2:33PM EDT | 60.00 | 0.06 | 0.03 | 0.26 | 0.00 | - | 1 | 1,696 | 23.73% |
| MO250117C00065000 | 2024-04-30 11:05AM EDT | 65.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 100 | 1,645 | 22.46% |
| MO250117C00070000 | 2024-04-24 10:59AM EDT | 70.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 45 | 499 | 24.61% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250117P00022500 | 2024-04-17 9:45AM EDT | 22.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 350 | 45.80% |
| MO250117P00025000 | 2024-04-17 2:24PM EDT | 25.00 | 0.06 | 0.02 | 0.18 | -0.06 | -50.00% | 2 | 1,112 | 38.28% |
| MO250117P00027500 | 2024-04-29 11:53AM EDT | 27.50 | 0.12 | 0.10 | 0.19 | 0.00 | - | 1 | 1,454 | 32.96% |
| MO250117P00030000 | 2024-04-30 10:18AM EDT | 30.00 | 0.18 | 0.14 | 0.25 | 0.00 | - | 4 | 3,642 | 29.40% |
| MO250117P00032500 | 2024-04-30 10:58AM EDT | 32.50 | 0.30 | 0.27 | 0.31 | 0.00 | - | 3 | 7,405 | 25.54% |
| MO250117P00035000 | 2024-05-01 12:03PM EDT | 35.00 | 0.48 | 0.46 | 0.51 | -0.02 | -4.00% | 1 | 6,884 | 23.58% |
| MO250117P00037500 | 2024-05-01 1:54PM EDT | 37.50 | 0.81 | 0.78 | 0.88 | -0.02 | -2.41% | 56 | 10,848 | 22.32% |
| MO250117P00040000 | 2024-05-01 3:34PM EDT | 40.00 | 1.42 | 1.42 | 1.50 | -0.01 | -0.70% | 24 | 14,922 | 21.49% |
| MO250117P00042500 | 2024-05-01 1:17PM EDT | 42.50 | 2.40 | 2.39 | 2.47 | +0.02 | +0.86% | 5 | 5,777 | 21.19% |
| MO250117P00045000 | 2024-05-01 12:31PM EDT | 45.00 | 3.60 | 3.70 | 4.90 | -0.05 | -1.37% | 3 | 3,154 | 28.63% |
| MO250117P00047500 | 2024-04-24 3:40PM EDT | 47.50 | 6.28 | 5.45 | 5.70 | 0.00 | - | 10 | 1,374 | 23.15% |
| MO250117P00050000 | 2024-04-30 11:34AM EDT | 50.00 | 7.60 | 5.80 | 9.00 | 0.00 | - | 160 | 1,519 | 33.94% |
| MO250117P00052500 | 2024-04-17 11:41AM EDT | 52.50 | 12.60 | 9.65 | 10.00 | 0.00 | - | 1 | 444 | 26.88% |
| MO250117P00055000 | 2024-04-22 1:56PM EDT | 55.00 | 13.20 | 12.05 | 12.40 | 0.00 | - | 3 | 385 | 29.66% |
| MO250117P00057500 | 2023-11-13 3:24PM EDT | 57.50 | 18.85 | 17.20 | 17.95 | 0.00 | - | 200 | 119 | 54.30% |
| MO250117P00060000 | 2024-04-19 10:31AM EDT | 60.00 | 18.85 | 16.70 | 17.25 | 0.00 | - | 1 | 506 | 34.52% |
| MO250117P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 21.95 | 21.45 | 21.90 | 0.00 | - | 2 | 188 | 35.72% |
| MO250117P00070000 | 2024-04-03 2:52PM EDT | 70.00 | 27.90 | 24.55 | 28.35 | 0.00 | - | 1 | 80 | 55.74% |
