Marchés français ouverture 8 h 45 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
1,0722 +0,0049 (+0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 077,77 -2 185,26 (-3,88 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116C00020000 | 2024-04-04 11:58AM EDT | 20.00 | 22.06 | 23.70 | 24.45 | 0.00 | - | 2 | 6 | 43.41% |
| MO260116C00022500 | 2024-03-21 2:40PM EDT | 22.50 | 22.11 | 18.35 | 20.05 | 0.00 | - | 15 | 0 | 0.00% |
| MO260116C00025000 | 2024-04-05 9:37AM EDT | 25.00 | 16.50 | 17.25 | 19.80 | 0.00 | - | 30 | 32 | 37.18% |
| MO260116C00027500 | 2024-03-21 2:40PM EDT | 27.50 | 17.14 | 14.30 | 17.15 | 0.00 | - | 20 | 0 | 30.54% |
| MO260116C00030000 | 2024-05-01 10:41AM EDT | 30.00 | 14.00 | 13.85 | 14.25 | +0.19 | +1.38% | 65 | 215 | 21.58% |
| MO260116C00032500 | 2024-04-30 11:54AM EDT | 32.50 | 11.50 | 10.95 | 11.70 | 0.00 | - | 4 | 79 | 17.33% |
| MO260116C00035000 | 2024-04-23 1:42PM EDT | 35.00 | 8.31 | 8.55 | 9.75 | 0.00 | - | 131 | 517 | 18.68% |
| MO260116C00037500 | 2024-05-01 12:00PM EDT | 37.50 | 7.05 | 6.70 | 7.20 | +0.95 | +15.57% | 49 | 329 | 14.39% |
| MO260116C00040000 | 2024-05-01 2:17PM EDT | 40.00 | 5.24 | 4.50 | 5.20 | +0.09 | +1.75% | 2 | 3,000 | 13.23% |
| MO260116C00042500 | 2024-05-01 2:15PM EDT | 42.50 | 3.80 | 3.45 | 3.80 | -0.10 | -2.56% | 14 | 1,471 | 13.73% |
| MO260116C00045000 | 2024-05-01 2:40PM EDT | 45.00 | 2.72 | 2.39 | 2.70 | +0.09 | +3.42% | 2,994 | 2,695 | 14.04% |
| MO260116C00047500 | 2024-05-01 1:14PM EDT | 47.50 | 1.87 | 1.55 | 1.88 | +0.07 | +3.89% | 33 | 1,480 | 14.31% |
| MO260116C00050000 | 2024-05-01 3:54PM EDT | 50.00 | 1.25 | 0.91 | 1.30 | -0.07 | -5.30% | 10 | 3,123 | 14.60% |
| MO260116C00052500 | 2024-05-01 3:31PM EDT | 52.50 | 0.80 | 0.72 | 0.90 | -0.01 | -1.23% | 9 | 1,160 | 14.93% |
| MO260116C00055000 | 2024-05-01 2:21PM EDT | 55.00 | 0.52 | 0.45 | 0.95 | +0.05 | +10.64% | 1 | 566 | 17.51% |
| MO260116C00060000 | 2024-05-01 1:50PM EDT | 60.00 | 0.26 | 0.15 | 0.35 | +0.07 | +36.84% | 112 | 8,226 | 16.41% |
| MO260116C00065000 | 2024-04-29 3:54PM EDT | 65.00 | 0.16 | 0.05 | 0.65 | 0.00 | - | 3 | 359 | 22.45% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO260116P00020000 | 2024-04-12 3:57PM EDT | 20.00 | 0.22 | 0.05 | 1.44 | 0.00 | - | 1 | 198 | 55.08% |
| MO260116P00022500 | 2024-04-02 11:23AM EDT | 22.50 | 0.31 | 0.18 | 0.48 | 0.00 | - | 4 | 116 | 35.38% |
| MO260116P00025000 | 2024-05-01 12:39PM EDT | 25.00 | 0.41 | 0.38 | 0.44 | -0.05 | -10.87% | 1 | 263 | 29.98% |
| MO260116P00027500 | 2024-04-26 3:42PM EDT | 27.50 | 0.60 | 0.58 | 0.64 | 0.00 | - | 6 | 850 | 28.39% |
| MO260116P00030000 | 2024-05-01 12:39PM EDT | 30.00 | 0.91 | 0.83 | 0.93 | -0.01 | -1.09% | 1 | 289 | 27.10% |
| MO260116P00032500 | 2024-05-01 12:08PM EDT | 32.50 | 1.29 | 1.15 | 1.79 | -0.01 | -0.77% | 13 | 808 | 29.33% |
| MO260116P00035000 | 2024-05-01 11:33AM EDT | 35.00 | 1.80 | 1.68 | 2.10 | -0.07 | -3.74% | 5 | 1,435 | 26.49% |
| MO260116P00037500 | 2024-05-01 11:06AM EDT | 37.50 | 2.47 | 2.27 | 2.58 | -0.07 | -2.76% | 3 | 865 | 24.33% |
| MO260116P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 3.35 | 2.52 | 3.60 | -0.04 | -1.18% | 1 | 2,253 | 24.30% |
| MO260116P00042500 | 2024-04-30 12:17PM EDT | 42.50 | 4.60 | 4.30 | 4.70 | 0.00 | - | 2 | 494 | 23.77% |
| MO260116P00045000 | 2024-05-01 11:06AM EDT | 45.00 | 5.90 | 5.25 | 6.40 | -0.10 | -1.67% | 2 | 987 | 25.09% |
| MO260116P00047500 | 2024-04-15 2:26PM EDT | 47.50 | 9.89 | 5.10 | 8.60 | 0.00 | - | 1 | 598 | 27.84% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 50.00 | 9.29 | 9.75 | 12.00 | 0.00 | - | 1 | 159 | 35.30% |
| MO260116P00052500 | 2024-04-23 1:01PM EDT | 52.50 | 12.00 | 9.10 | 13.60 | 0.00 | - | 5 | 130 | 34.47% |
| MO260116P00055000 | 2024-04-22 1:53PM EDT | 55.00 | 14.30 | 12.20 | 13.95 | 0.00 | - | 10 | 47 | 27.34% |
| MO260116P00060000 | 2024-04-29 11:17AM EDT | 60.00 | 17.60 | 15.00 | 18.75 | 0.00 | - | 3 | 127 | 30.96% |
| MO260116P00065000 | 2024-04-29 11:17AM EDT | 65.00 | 21.60 | 20.65 | 23.95 | 0.00 | - | 3 | 106 | 35.95% |
