La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 464,15 -1 884,11 (-3,23 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 20.25 | 24.00 | 0.00 | - | - | 1 | 482.62% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 12.50 | 16.30 | 0.00 | - | 30 | 22 | 306.05% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 10.00 | 13.90 | 0.00 | - | 20 | 0 | 268.95% |
| MO240517C00033000 | 2024-05-02 3:49PM EDT | 33.00 | 10.95 | 10.00 | 14.25 | 0.00 | - | - | 4 | 147.27% |
| MO240517C00034000 | 2024-04-26 3:32PM EDT | 34.00 | 9.45 | 8.90 | 12.45 | 0.00 | - | 1 | 1 | 246.58% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 7.85 | 11.95 | 0.00 | - | 4 | 16 | 50.00% |
| MO240517C00037500 | 2024-05-07 10:22AM EDT | 37.50 | 6.35 | 5.35 | 9.45 | 0.00 | - | 10 | 18 | 215.92% |
| MO240517C00039000 | 2024-04-23 9:53AM EDT | 39.00 | 4.00 | 4.00 | 7.90 | 0.00 | - | - | 2 | 57.03% |
| MO240517C00040000 | 2024-05-10 3:58PM EDT | 40.00 | 4.90 | 3.00 | 5.25 | +0.15 | +3.16% | 47 | 783 | 79.30% |
| MO240517C00040500 | 2024-04-25 10:21AM EDT | 40.50 | 2.67 | 2.35 | 6.50 | 0.00 | - | - | 8 | 166.41% |
| MO240517C00041000 | 2024-05-03 10:36AM EDT | 41.00 | 2.63 | 2.00 | 5.80 | 0.00 | - | 2 | 20 | 148.34% |
| MO240517C00041500 | 2024-04-24 9:36AM EDT | 41.50 | 1.61 | 1.35 | 5.50 | 0.00 | - | - | 4 | 148.83% |
| MO240517C00042000 | 2024-05-10 12:43PM EDT | 42.00 | 2.91 | 1.10 | 5.05 | +0.23 | +8.58% | 13 | 238 | 142.14% |
| MO240517C00042500 | 2024-05-10 3:32PM EDT | 42.50 | 2.40 | 2.35 | 3.75 | +0.16 | +7.14% | 42 | 9,014 | 64.94% |
| MO240517C00043000 | 2024-05-10 2:53PM EDT | 43.00 | 1.89 | 0.15 | 4.00 | +0.20 | +11.83% | 149 | 666 | 121.78% |
| MO240517C00043500 | 2024-05-10 2:04PM EDT | 43.50 | 1.43 | 1.23 | 2.29 | +0.18 | +14.40% | 88 | 1,137 | 60.89% |
| MO240517C00044000 | 2024-05-10 3:59PM EDT | 44.00 | 0.94 | 0.83 | 1.14 | +0.04 | +4.44% | 206 | 2,145 | 23.73% |
| MO240517C00044500 | 2024-05-10 3:57PM EDT | 44.50 | 0.56 | 0.48 | 1.61 | +0.05 | +9.80% | 215 | 2,207 | 56.74% |
| MO240517C00045000 | 2024-05-10 3:59PM EDT | 45.00 | 0.24 | 0.22 | 0.26 | +0.01 | +4.35% | 1,117 | 11,984 | 12.40% |
| MO240517C00045500 | 2024-05-10 3:56PM EDT | 45.50 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 446 | 1,021 | 12.50% |
| MO240517C00046000 | 2024-05-10 1:46PM EDT | 46.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 117 | 824 | 16.70% |
| MO240517C00046500 | 2024-05-10 10:40AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 80 | 53 | 16.80% |
| MO240517C00047000 | 2024-05-09 10:57AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 4 | 218 | 20.51% |
| MO240517C00047500 | 2024-05-08 2:03PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 675 | 24.22% |
| MO240517C00048000 | 2024-05-09 3:12PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 426 | 400 | 27.74% |
| MO240517C00048500 | 2024-05-10 12:15PM EDT | 48.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 50 | 28.91% |
| MO240517C00050000 | 2024-05-07 3:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 34.38% |
| MO240517C00052500 | 2024-05-02 11:47AM EDT | 52.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 48.44% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| MO240517P00030000 | 2024-05-10 3:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1 | 106.25% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 204 | 107 | 68.75% |
| MO240517P00036000 | 2024-05-03 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 284 | 62.50% |
| MO240517P00036500 | 2024-05-03 9:30AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 164 | 57.81% |
| MO240517P00037000 | 2024-05-03 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 254 | 54.69% |
| MO240517P00037500 | 2024-05-10 11:27AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 747 | 50.00% |
| MO240517P00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 270 | 51.56% |
| MO240517P00038500 | 2024-05-09 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 187 | 48.44% |
| MO240517P00039000 | 2024-05-09 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 113 | 44.53% |
| MO240517P00039500 | 2024-05-09 3:25PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 1,044 | 40.63% |
| MO240517P00040000 | 2024-05-10 3:38PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 58 | 6,572 | 41.41% |
| MO240517P00040500 | 2024-05-10 3:56PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 102 | 37.50% |
| MO240517P00041000 | 2024-05-10 3:56PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 344 | 33.59% |
| MO240517P00041500 | 2024-05-09 10:33AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,048 | 30.08% |
| MO240517P00042000 | 2024-05-09 2:53PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,413 | 28.13% |
| MO240517P00042500 | 2024-05-10 3:57PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 292 | 6,120 | 22.27% |
| MO240517P00043000 | 2024-05-10 3:59PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 56 | 542 | 19.92% |
| MO240517P00043500 | 2024-05-10 2:46PM EDT | 43.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 85 | 850 | 16.80% |
| MO240517P00044000 | 2024-05-10 3:49PM EDT | 44.00 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 206 | 1,197 | 18.56% |
| MO240517P00044500 | 2024-05-10 3:57PM EDT | 44.50 | 0.11 | 0.07 | 0.14 | -0.05 | -31.25% | 259 | 1,397 | 12.11% |
| MO240517P00045000 | 2024-05-10 3:59PM EDT | 45.00 | 0.35 | 0.22 | 0.33 | -0.17 | -32.69% | 264 | 156 | 11.13% |
| MO240517P00045500 | 2024-05-10 11:20AM EDT | 45.50 | 0.68 | 0.22 | 0.96 | -0.21 | -23.60% | 31 | 22 | 24.61% |
| MO240517P00046000 | 2024-05-10 3:59PM EDT | 46.00 | 1.18 | 1.02 | 1.20 | -0.08 | -6.35% | 375 | 533 | 17.97% |
| MO240517P00047000 | 2024-05-10 3:53PM EDT | 47.00 | 2.04 | 2.03 | 4.20 | -0.24 | -10.53% | 108 | 72 | 74.12% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 0.56 | 4.55 | 0.00 | - | 120 | 0 | 120.70% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 162.50% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 257.91% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 268.26% |
