La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 337,96 -1 277,79 (-2,18 %)
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 :
Prix d’exercice:37.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00037500 | 2024-05-07 10:22AM EDT | 2024-05-17 | 6.35 | 6.80 | 6.95 | 0.00 | - | 10 | 18 | 60.94% |
| MO240621C00037500 | 2024-05-01 10:27AM EDT | 2024-06-21 | 6.75 | 6.00 | 8.20 | 0.00 | - | 1 | 60 | 68.41% |
| MO240920C00037500 | 2024-05-01 9:56AM EDT | 2024-09-20 | 6.70 | 5.40 | 8.25 | 0.00 | - | 50 | 456 | 39.99% |
| MO241220C00037500 | 2024-05-03 10:25AM EDT | 2024-12-20 | 6.33 | 6.95 | 7.80 | 0.00 | - | 1 | 1 | 26.29% |
| MO250117C00037500 | 2024-05-06 9:39AM EDT | 2025-01-17 | 7.02 | 6.10 | 7.20 | +0.59 | +9.18% | 1 | 1,104 | 17.90% |
| MO250620C00037500 | 2024-05-06 1:49PM EDT | 2025-06-20 | 6.45 | 6.90 | 7.30 | 0.00 | - | 5 | 405 | 15.16% |
| MO260116C00037500 | 2024-05-08 12:09PM EDT | 2026-01-16 | 7.20 | 7.00 | 8.05 | +0.15 | +2.13% | 3 | 329 | 17.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 71.88% |
| MO240517P00037500 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 747 | 43.75% |
| MO240621P00037500 | 2024-05-08 1:50PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 12,852 | 26.86% |
| MO240920P00037500 | 2024-05-08 1:20PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.31 | -0.04 | -12.90% | 1 | 3,065 | 22.58% |
| MO241220P00037500 | 2024-05-08 2:58PM EDT | 2024-12-20 | 0.51 | 0.49 | 0.66 | -0.07 | -12.07% | 209 | 192 | 22.32% |
| MO250117P00037500 | 2024-05-08 11:36AM EDT | 2025-01-17 | 0.72 | 0.70 | 0.76 | -0.10 | -12.20% | 556 | 11,024 | 22.19% |
| MO250620P00037500 | 2024-05-08 12:47PM EDT | 2025-06-20 | 1.43 | 1.38 | 1.71 | -0.07 | -4.67% | 65 | 1,236 | 24.89% |
| MO260116P00037500 | 2024-05-08 3:04PM EDT | 2026-01-16 | 2.33 | 2.19 | 2.37 | -0.16 | -6.43% | 287 | 866 | 23.96% |
