La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 646,65 -704,52 (-1,17 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426C00045000 | 2024-04-26 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 471 | 1,444 | 37.50% |
| MO240503C00045000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4,810 | 2,029 | 20.12% |
| MO240510C00045000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 395 | 2,161 | 15.82% |
| MO240517C00045000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 2,347 | 10,682 | 15.87% |
| MO240524C00045000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 0.23 | 0.19 | 0.24 | -0.03 | -11.54% | 155 | 438 | 16.16% |
| MO240531C00045000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 0.28 | 0.23 | 0.30 | -0.03 | -9.68% | 148 | 298 | 15.97% |
| MO240621C00045000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.43 | -0.06 | -12.50% | 1,760 | 16,995 | 15.04% |
| MO240920C00045000 | 2024-04-26 3:20PM EDT | 2024-09-20 | 1.00 | 0.96 | 1.00 | -0.04 | -3.85% | 425 | 10,105 | 15.04% |
| MO241220C00045000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 1.45 | 1.38 | 1.47 | -0.01 | -0.68% | 50 | 885 | 15.32% |
| MO250117C00045000 | 2024-04-26 3:11PM EDT | 2025-01-17 | 1.49 | 1.42 | 1.52 | -0.11 | -6.88% | 530 | 14,925 | 14.84% |
| MO250620C00045000 | 2024-04-26 2:51PM EDT | 2025-06-20 | 2.20 | 1.81 | 2.06 | +0.12 | +5.77% | 2 | 0 | 14.77% |
| MO260116C00045000 | 2024-04-26 1:24PM EDT | 2026-01-16 | 2.60 | 2.14 | 2.54 | +0.22 | +9.24% | 31 | 2,578 | 14.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240426P00045000 | 2024-04-23 10:22AM EDT | 2024-04-26 | 2.12 | 1.39 | 1.96 | 0.00 | - | 20 | 21 | 53.52% |
| MO240517P00045000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 1.50 | 1.58 | 1.73 | -0.68 | -31.19% | 2 | 63 | 13.97% |
| MO240621P00045000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 2.57 | 2.38 | 2.73 | +0.14 | +5.76% | 92 | 2,843 | 25.93% |
| MO240920P00045000 | 2024-04-25 2:03PM EDT | 2024-09-20 | 3.31 | 3.25 | 3.40 | 0.00 | - | 115 | 2,275 | 22.36% |
| MO250117P00045000 | 2024-04-26 10:06AM EDT | 2025-01-17 | 3.90 | 4.00 | 4.25 | -0.15 | -3.70% | 27 | 3,118 | 22.46% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 2025-06-20 | 6.35 | 5.05 | 5.50 | 0.00 | - | 14 | 2,600 | 24.62% |
| MO260116P00045000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 6.13 | 6.05 | 6.70 | -0.52 | -7.82% | 101 | 1,020 | 25.40% |
