Marchés français ouverture 8 h 29 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 053,51 -2 591,20 (-4,57 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 23.61 | 22.15 | 25.75 | 0.00 | - | 1 | 1 | 74.66% |
| MO250620C00022500 | 2024-02-09 4:03PM EDT | 22.50 | 17.66 | 17.05 | 21.90 | 0.00 | - | - | 1 | 45.41% |
| MO250620C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 16.18 | 16.55 | 19.40 | 0.00 | - | 1 | 9 | 39.36% |
| MO250620C00027500 | 2024-04-02 10:25AM EDT | 27.50 | 16.00 | 16.25 | 17.45 | 0.00 | - | - | 5 | 41.33% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 30.00 | 11.50 | 13.90 | 14.15 | 0.00 | - | 178 | 230 | 24.81% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 32.50 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO250620C00035000 | 2024-04-24 11:11AM EDT | 35.00 | 8.30 | 8.50 | 9.25 | 0.00 | - | 1 | 50 | 17.75% |
| MO250620C00037500 | 2024-04-30 9:53AM EDT | 37.50 | 6.65 | 6.60 | 7.45 | 0.00 | - | 1 | 400 | 19.65% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 40.00 | 4.25 | 3.70 | 6.70 | 0.00 | - | 7 | 1,156 | 25.50% |
| MO250620C00042500 | 2024-05-01 11:06AM EDT | 42.50 | 3.45 | 2.55 | 3.40 | +0.08 | +2.37% | 4 | 827 | 14.62% |
| MO250620C00045000 | 2024-05-01 2:01PM EDT | 45.00 | 2.16 | 1.94 | 2.23 | -0.04 | -1.82% | 28 | 3,114 | 14.70% |
| MO250620C00047500 | 2024-05-01 1:02PM EDT | 47.50 | 1.27 | 1.17 | 1.49 | -0.13 | -9.29% | 5 | 1,753 | 15.31% |
| MO250620C00050000 | 2024-05-01 2:48PM EDT | 50.00 | 0.82 | 0.69 | 1.09 | -0.07 | -7.87% | 18 | 2,396 | 16.55% |
| MO250620C00052500 | 2024-05-01 12:42PM EDT | 52.50 | 0.50 | 0.41 | 0.93 | +0.07 | +16.28% | 12 | 139 | 18.54% |
| MO250620C00055000 | 2024-05-01 10:45AM EDT | 55.00 | 0.27 | 0.20 | 0.38 | -0.04 | -12.90% | 27 | 743 | 16.26% |
| MO250620C00060000 | 2024-03-25 11:14AM EDT | 60.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 1 | 1 | 19.58% |
| MO250620C00065000 | 2024-04-26 10:55AM EDT | 65.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 26 | 41 | 21.05% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00022500 | 2024-04-02 10:32AM EDT | 22.50 | 0.20 | 0.00 | 4.40 | 0.00 | - | 8 | 156 | 68.90% |
| MO250620P00025000 | 2024-04-17 3:40PM EDT | 25.00 | 0.33 | 0.00 | 4.45 | 0.00 | - | 3 | 714 | 60.77% |
| MO250620P00027500 | 2024-04-23 1:11PM EDT | 27.50 | 0.37 | 0.21 | 1.40 | 0.00 | - | 1 | 105 | 44.51% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 30.00 | 0.66 | 0.01 | 0.47 | 0.00 | - | 10 | 272 | 27.20% |
| MO250620P00032500 | 2024-04-30 3:20PM EDT | 32.50 | 0.70 | 0.45 | 0.93 | 0.00 | - | 1 | 1,461 | 27.98% |
| MO250620P00035000 | 2024-04-30 2:33PM EDT | 35.00 | 1.04 | 1.03 | 1.08 | -0.04 | -3.70% | 5 | 2,874 | 24.32% |
| MO250620P00037500 | 2024-05-01 11:47AM EDT | 37.50 | 1.59 | 1.54 | 1.71 | +0.04 | +2.58% | 208 | 1,011 | 23.93% |
| MO250620P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 2.25 | 1.97 | 2.62 | 0.00 | - | 14 | 1,181 | 23.96% |
| MO250620P00042500 | 2024-04-30 2:07PM EDT | 42.50 | 3.50 | 2.62 | 6.00 | 0.00 | - | 398 | 367 | 36.37% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 45.00 | 6.35 | 4.75 | 5.05 | 0.00 | - | 14 | 2,600 | 23.52% |
| MO250620P00047500 | 2024-04-08 9:45AM EDT | 47.50 | 8.20 | 6.45 | 6.95 | 0.00 | - | 4 | 641 | 25.26% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 50.00 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 35.49% |
| MO250620P00052500 | 2024-03-20 3:04PM EDT | 52.50 | 10.70 | 9.50 | 14.45 | 0.00 | - | 2 | 12 | 46.88% |
| MO250620P00055000 | 2024-03-21 11:29AM EDT | 55.00 | 12.70 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 47.90% |
| MO250620P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 17.21 | 15.10 | 19.50 | 0.00 | - | 3 | 9 | 42.55% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
