La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 823,11 +3 294,22 (+5,83 %)
Altria Group, Inc. (MO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:40.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00040000 | 2024-04-19 3:11PM EDT | 2024-04-26 | 2.24 | 2.11 | 2.28 | +0.73 | +48.34% | 48 | 206 | 37.89% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 2024-05-03 | 2.37 | 1.77 | 2.43 | +0.74 | +45.40% | 113 | 56 | 33.59% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 2.19 | 2.32 | 2.92 | +0.65 | +42.21% | 5 | 85 | 42.58% |
| MO240517C00040000 | 2024-04-19 2:57PM EDT | 2024-05-17 | 2.54 | 2.43 | 2.63 | +0.61 | +31.61% | 191 | 1,012 | 29.40% |
| MO240531C00040000 | 2024-04-12 1:00PM EDT | 2024-05-31 | 2.05 | 1.96 | 2.89 | 0.00 | - | 2 | 2 | 29.49% |
| MO240621C00040000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 2.73 | 2.69 | 2.88 | +0.54 | +24.66% | 299 | 1,214 | 23.90% |
| MO240920C00040000 | 2024-04-19 2:21PM EDT | 2024-09-20 | 3.15 | 1.81 | 4.10 | +0.59 | +23.05% | 2 | 964 | 27.65% |
| MO250117C00040000 | 2024-04-19 1:44PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.90 | +0.45 | +14.75% | 14 | 11,451 | 19.29% |
| MO250620C00040000 | 2024-04-18 3:40PM EDT | 2025-06-20 | 3.60 | 3.45 | 3.95 | +0.30 | +9.09% | 20 | 1,134 | 15.71% |
| MO260116C00040000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 4.15 | 3.40 | 4.25 | +0.55 | +15.28% | 14 | 2,522 | 14.31% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00040000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.09 | -0.09 | -50.00% | 72 | 522 | 29.88% |
| MO240503P00040000 | 2024-04-19 3:28PM EDT | 2024-05-03 | 0.21 | 0.12 | 0.15 | -0.07 | -25.00% | 70 | 265 | 24.71% |
| MO240510P00040000 | 2024-04-19 1:06PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.19 | -0.29 | -61.70% | 3 | 228 | 21.88% |
| MO240517P00040000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.24 | -0.14 | -36.84% | 274 | 6,676 | 20.66% |
| MO240524P00040000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 0.35 | 0.12 | 0.40 | -0.13 | -27.08% | 3 | 85 | 22.85% |
| MO240531P00040000 | 2024-04-17 2:54PM EDT | 2024-05-31 | 0.60 | 0.18 | 0.61 | 0.00 | - | 1 | 28 | 25.54% |
| MO240621P00040000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.68 | -0.29 | -30.85% | 808 | 14,140 | 22.05% |
| MO240920P00040000 | 2024-04-19 2:38PM EDT | 2024-09-20 | 1.38 | 1.41 | 1.46 | -0.34 | -19.77% | 379 | 5,834 | 22.22% |
| MO250117P00040000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 2.23 | 2.19 | 2.37 | -0.37 | -14.23% | 991 | 14,056 | 23.44% |
| MO250620P00040000 | 2024-04-19 11:17AM EDT | 2025-06-20 | 3.25 | 2.69 | 3.45 | -0.35 | -9.72% | 5 | 1,131 | 25.03% |
| MO260116P00040000 | 2024-04-19 11:59AM EDT | 2026-01-16 | 4.35 | 4.25 | 4.85 | -0.72 | -14.20% | 1 | 1,839 | 27.14% |
