Marchés français ouverture 6 h 7 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 285,88 -793,82 (-2,08 %) EUR/USD
1,0642 -0,0005 (-0,04 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 327,04 +1 591,46 (+2,76 %)
Altria Group, Inc. (MO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419C00050000 | 2024-03-20 1:27PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 140.63% |
| MO240426C00050000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 18 | 50.00% |
| MO240517C00050000 | 2024-04-17 12:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 81 | 205 | 35.55% |
| MO240621C00050000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 295 | 6,170 | 24.02% |
| MO240920C00050000 | 2024-04-18 2:38PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.12 | -0.01 | -9.09% | 1 | 1,703 | 18.16% |
| MO250117C00050000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 0.23 | 0.20 | 0.26 | 0.00 | - | 35 | 4,181 | 16.31% |
| MO250620C00050000 | 2024-04-16 1:18PM EDT | 2025-06-20 | 0.49 | 0.15 | 0.71 | 0.00 | - | 1 | 2,387 | 17.55% |
| MO260116C00050000 | 2024-04-18 2:50PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.80 | +0.05 | +7.14% | 52 | 3,194 | 14.98% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240419P00050000 | 2024-03-05 1:16PM EDT | 2024-04-19 | 10.90 | 8.20 | 8.55 | 0.00 | - | 10 | 0 | 0.00% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 2024-05-17 | 6.11 | 6.55 | 9.75 | 0.00 | - | - | 1 | 77.83% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 2024-05-31 | 8.17 | 6.70 | 10.40 | 0.00 | - | - | 0 | 78.25% |
| MO240621P00050000 | 2024-04-03 9:37AM EDT | 2024-06-21 | 7.55 | 7.35 | 10.90 | 0.00 | - | 13 | 89 | 72.46% |
| MO240920P00050000 | 2024-04-16 1:20PM EDT | 2024-09-20 | 9.94 | 7.40 | 9.75 | 0.00 | - | 4 | 60 | 33.67% |
| MO250117P00050000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 10.00 | 8.30 | 11.05 | 0.00 | - | 28 | 1,511 | 36.21% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 2025-06-20 | 9.10 | 8.00 | 13.00 | 0.00 | - | 4 | 6 | 40.53% |
| MO260116P00050000 | 2024-03-21 3:19PM EDT | 2026-01-16 | 9.29 | 9.10 | 14.00 | 0.00 | - | 1 | 159 | 37.87% |
