La bourse est fermée

Altria Group, Inc. (MO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
46,31-0,56 (-1,19 %)
À la clôture : 4:04PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MO210625C000350002021-06-15 12:27PM EDT35.0012.8010.5512.150.00--1106.25%
MO210625C000400002021-06-14 3:46PM EDT40.007.905.806.750.00-510107.72%
MO210625C000425002021-06-14 11:49AM EDT42.505.303.504.600.00--261.13%
MO210625C000430002021-05-26 10:18AM EDT43.006.403.203.600.00-1058.89%
MO210625C000450002021-06-18 3:55PM EDT45.001.431.321.61-0.58-28.86%3545233.69%
MO210625C000455002021-06-18 3:58PM EDT45.500.990.961.12-0.52-34.44%9124327.05%
MO210625C000460002021-06-18 3:49PM EDT46.000.660.570.73-0.46-41.07%2228523.78%
MO210625C000465002021-06-18 3:59PM EDT46.500.390.360.46-0.32-45.07%95439323.15%
MO210625C000470002021-06-18 3:59PM EDT47.000.250.210.26-0.19-43.18%43564522.46%
MO210625C000475002021-06-18 3:58PM EDT47.500.120.120.16-0.12-50.00%17630723.63%
MO210625C000480002021-06-18 3:58PM EDT48.000.060.060.09-0.06-50.00%70087624.22%
MO210625C000485002021-06-18 2:38PM EDT48.500.040.030.05-0.03-42.86%7988025.00%
MO210625C000490002021-06-18 3:53PM EDT49.000.030.030.06-0.02-40.00%13047730.27%
MO210625C000495002021-06-18 3:07PM EDT49.500.030.020.03-0.01-25.00%5453629.69%
MO210625C000500002021-06-18 3:15PM EDT50.000.030.010.030.00-1251,19133.20%
MO210625C000505002021-06-18 3:16PM EDT50.500.020.010.020.00-582,05134.38%
MO210625C000510002021-06-18 2:23PM EDT51.000.010.010.03-0.02-66.67%5971840.23%
MO210625C000515002021-06-16 2:43PM EDT51.500.020.000.170.00-618153.13%
MO210625C000520002021-06-17 3:13PM EDT52.000.030.000.180.00-4244157.42%
MO210625C000525002021-06-18 3:44PM EDT52.500.020.010.18-0.01-33.33%141361.91%
MO210625C000530002021-06-14 9:36AM EDT53.000.030.010.180.00-10022865.63%
MO210625C000535002021-06-11 2:20PM EDT53.500.040.000.030.00-142550.78%
MO210625C000540002021-06-14 9:30AM EDT54.000.040.000.030.00-84853.13%
MO210625C000550002021-06-11 3:01PM EDT55.000.030.000.030.00-16059.38%
MO210625C000600002021-06-14 9:51AM EDT60.000.010.000.030.00-126584.38%
Options de ventepour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MO210625P000350002021-06-01 12:42PM EDT35.000.020.000.010.00-61481.25%
MO210625P000400002021-06-18 1:46PM EDT40.000.020.000.03-0.01-33.33%783752.34%
MO210625P000425002021-06-18 12:50PM EDT42.500.040.000.040.00-15839.06%
MO210625P000430002021-06-16 1:46PM EDT43.000.040.030.06+0.01+33.33%11437.89%
MO210625P000435002021-06-16 12:38PM EDT43.500.060.020.05+0.03+100.00%201031.84%
MO210625P000440002021-06-18 3:32PM EDT44.000.060.050.07+0.01+20.00%543229.49%
MO210625P000445002021-06-18 3:47PM EDT44.500.100.050.10+0.01+11.11%117527.15%
MO210625P000450002021-06-18 3:58PM EDT45.000.130.120.16+0.05+62.50%41712225.78%
MO210625P000455002021-06-18 3:56PM EDT45.500.240.200.26+0.14+140.00%7315124.61%
MO210625P000460002021-06-18 3:30PM EDT46.000.500.320.44+0.32+177.78%35116724.61%
MO210625P000465002021-06-18 3:59PM EDT46.500.680.500.68+0.40+142.86%58056324.41%
MO210625P000470002021-06-18 3:59PM EDT47.001.020.871.04+0.48+88.89%2351,17026.66%
MO210625P000475002021-06-18 3:47PM EDT47.501.531.201.46+0.75+96.15%20347829.69%
MO210625P000480002021-06-18 3:23PM EDT48.002.001.611.97+0.87+76.99%731,27336.43%
MO210625P000485002021-06-18 2:40PM EDT48.502.402.072.45+0.61+34.08%4455541.02%
MO210625P000490002021-06-18 1:56PM EDT49.003.022.592.94+0.95+45.89%22878645.70%
MO210625P000495002021-06-18 3:18PM EDT49.503.522.883.50+0.92+35.38%1219854.88%
MO210625P000500002021-06-18 12:14PM EDT50.003.853.503.85+0.84+27.91%5918048.83%
MO210625P000505002021-06-18 1:32PM EDT50.504.484.004.50+2.83+171.52%161364.94%
MO210625P000510002021-06-14 1:13PM EDT51.003.453.905.050.00-32173.24%
MO210625P000520002021-06-03 11:32AM EDT52.003.304.856.450.00-22107.81%
MO210625P000525002021-05-18 12:11PM EDT52.503.555.455.700.00--60.00%
MO210625P000530002021-05-10 9:33AM EDT53.003.683.904.100.00--500.00%
MO210625P000535002021-05-17 12:10AM EDT53.504.000.000.000.00--00.00%
MO210625P000540002021-06-11 12:54PM EDT54.005.507.308.650.00-1193.55%
MO210625P000550002021-05-17 12:10AM EDT55.005.557.007.150.00--10.00%
MO210625P000600002021-06-18 10:30AM EDT60.0014.0013.4514.70+2.66+23.46%55147.07%