La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
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 :
Prix d’exercice:47.50
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00047500 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 670 | 23.44% |
| MO240524C00047500 | 2024-05-15 3:48PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 150 | 15.04% |
| MO240621C00047500 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.18 | +0.04 | +33.33% | 3,898 | 6,858 | 12.06% |
| MO240920C00047500 | 2024-05-15 3:58PM EDT | 2024-09-20 | 0.80 | 0.77 | 0.79 | +0.15 | +23.08% | 919 | 7,082 | 13.28% |
| MO241220C00047500 | 2024-05-15 3:58PM EDT | 2024-12-20 | 1.37 | 1.32 | 1.40 | +0.14 | +11.38% | 427 | 1,609 | 14.70% |
| MO250117C00047500 | 2024-05-15 3:41PM EDT | 2025-01-17 | 1.40 | 1.28 | 1.43 | +0.13 | +10.24% | 196 | 6,429 | 14.04% |
| MO250620C00047500 | 2024-05-15 11:38AM EDT | 2025-06-20 | 1.92 | 1.91 | 2.10 | +0.13 | +7.26% | 21 | 1,788 | 14.59% |
| MO260116C00047500 | 2024-05-15 3:55PM EDT | 2026-01-16 | 2.55 | 2.48 | 2.63 | +0.20 | +8.51% | 2,239 | 1,722 | 14.08% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 2024-05-17 | 5.80 | 0.56 | 4.55 | 0.00 | - | 120 | 0 | 94.53% |
| MO240621P00047500 | 2024-05-15 2:35PM EDT | 2024-06-21 | 2.52 | 2.38 | 2.59 | -0.33 | -11.58% | 273 | 830 | 27.22% |
| MO240920P00047500 | 2024-05-15 3:07PM EDT | 2024-09-20 | 3.25 | 3.15 | 3.30 | -0.30 | -8.45% | 5 | 370 | 21.57% |
| MO241220P00047500 | 2024-05-15 1:18PM EDT | 2024-12-20 | 3.60 | 3.50 | 3.95 | -0.65 | -15.29% | 50 | 164 | 21.17% |
| MO250117P00047500 | 2024-05-15 2:36PM EDT | 2025-01-17 | 4.05 | 3.90 | 4.15 | -0.34 | -7.74% | 76 | 1,507 | 21.28% |
| MO250620P00047500 | 2024-05-15 12:14PM EDT | 2025-06-20 | 5.30 | 5.05 | 5.45 | -0.60 | -10.17% | 1 | 641 | 23.50% |
| MO260116P00047500 | 2024-05-15 2:39PM EDT | 2026-01-16 | 6.25 | 6.15 | 6.60 | -0.40 | -6.02% | 74 | 627 | 23.91% |
