La bourse est fermée
Dow Jones
39 055,73 +171,47 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 842,73 -824,95 (-1,41 %)
Altria Group, Inc. (MO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 2024-05-10 | 11.67 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 0.00% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 12.30 | 14.25 | 14.40 | 0.00 | - | 30 | 22 | 110.94% |
| MO240524C00030000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 12.60 | 14.35 | 14.45 | 0.00 | - | 6 | 14 | 100.78% |
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 2024-05-31 | 14.10 | 12.90 | 16.25 | 0.00 | - | 1 | 5 | 102.34% |
| MO240621C00030000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 14.31 | 14.40 | 14.55 | +3.22 | +29.04% | 250 | 2 | 68.16% |
| MO240920C00030000 | 2024-04-02 10:44AM EDT | 2024-09-20 | 13.40 | 13.40 | 14.30 | 0.00 | - | 1 | 2 | 26.17% |
| MO250117C00030000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 14.15 | 14.40 | 14.55 | 0.00 | - | 251 | 329 | 30.76% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 11.50 | 14.40 | 14.60 | 0.00 | - | 178 | 230 | 25.24% |
| MO260116C00030000 | 2024-05-06 12:29PM EDT | 2026-01-16 | 13.65 | 14.25 | 14.65 | 0.00 | - | 5 | 211 | 21.24% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 156.25% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| MO240607P00030000 | 2024-05-02 1:29PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 2 | 61.72% |
| MO240621P00030000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 767 | 50.00% |
| MO240920P00030000 | 2024-05-02 10:39AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 368 | 34.77% |
| MO241220P00030000 | 2024-04-18 11:39AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.32 | 0.00 | - | - | 30 | 34.08% |
| MO250117P00030000 | 2024-05-06 11:14AM EDT | 2025-01-17 | 0.17 | 0.15 | 0.19 | 0.00 | - | 500 | 4,099 | 28.66% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 2025-06-20 | 0.66 | 0.36 | 0.41 | 0.00 | - | 10 | 272 | 26.98% |
| MO260116P00030000 | 2024-05-01 12:39PM EDT | 2026-01-16 | 0.91 | 0.76 | 0.83 | 0.00 | - | 1 | 289 | 26.73% |
