Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,0760%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) BTC-EUR
62.447,29 +2.027,43 (+3,36%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240726C00030000 | 2024-07-26 10:02AM EDT | 30.00 | 19.78 | 19.35 | 22.25 | +0.43 | +2.22% | 30 | 34 | 653.91% |
| MO240726C00040000 | 2024-07-25 3:33PM EDT | 40.00 | 10.05 | 8.50 | 11.10 | 0.00 | - | - | 1 | 407.03% |
| MO240726C00041000 | 2024-07-19 2:53PM EDT | 41.00 | 8.60 | 9.20 | 10.10 | 0.00 | - | 1 | 14 | 275.00% |
| MO240726C00042000 | 2024-06-13 2:52PM EDT | 42.00 | 3.85 | 5.70 | 6.75 | 0.00 | - | 5 | 0 | 0.00% |
| MO240726C00043000 | 2024-06-20 12:33PM EDT | 43.00 | 2.77 | 4.50 | 6.60 | 0.00 | - | 1 | 2 | 0.00% |
| MO240726C00044000 | 2024-07-26 2:08PM EDT | 44.00 | 6.20 | 5.05 | 8.30 | +2.15 | +53.09% | 2 | 48 | 205.08% |
| MO240726C00044500 | 2024-07-23 10:16AM EDT | 44.50 | 4.98 | 4.45 | 7.65 | 0.00 | - | 1 | 2 | 160.94% |
| MO240726C00045000 | 2024-07-26 2:07PM EDT | 45.00 | 5.15 | 3.70 | 7.25 | +0.40 | +8.42% | 53 | 230 | 121.88% |
| MO240726C00045500 | 2024-07-09 12:50PM EDT | 45.50 | 1.71 | 3.00 | 6.10 | 0.00 | - | - | 1 | 301.56% |
| MO240726C00046000 | 2024-07-26 3:36PM EDT | 46.00 | 4.32 | 3.70 | 5.45 | +0.52 | +13.68% | 131 | 1,866 | 132.81% |
| MO240726C00046500 | 2024-07-26 3:14PM EDT | 46.50 | 3.85 | 2.48 | 4.80 | +0.68 | +21.45% | 169 | 183 | 230.08% |
| MO240726C00047000 | 2024-07-26 3:58PM EDT | 47.00 | 3.39 | 2.88 | 4.00 | +0.35 | +11.51% | 153 | 593 | 64.06% |
| MO240726C00047500 | 2024-07-26 3:37PM EDT | 47.50 | 2.81 | 2.73 | 3.85 | +0.43 | +18.07% | 26 | 128 | 131.84% |
| MO240726C00048000 | 2024-07-26 3:17PM EDT | 48.00 | 2.46 | 2.16 | 2.77 | +0.44 | +21.78% | 58 | 705 | 58.59% |
| MO240726C00048500 | 2024-07-26 3:32PM EDT | 48.50 | 1.81 | 1.83 | 2.82 | +0.15 | +9.04% | 24 | 419 | 106.64% |
| MO240726C00049000 | 2024-07-26 3:31PM EDT | 49.00 | 1.30 | 1.31 | 1.56 | +0.29 | +28.71% | 79 | 459 | 56.64% |
| MO240726C00049500 | 2024-07-26 2:52PM EDT | 49.50 | 0.80 | 0.85 | 1.30 | +0.28 | +53.85% | 1,784 | 1,627 | 71.29% |
| MO240726C00050000 | 2024-07-26 3:49PM EDT | 50.00 | 0.35 | 0.41 | 0.70 | +0.20 | +133.33% | 1,344 | 1,228 | 43.16% |
| MO240726C00051000 | 2024-07-26 3:15PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 227 | 4,917 | 14.06% |
| MO240726C00052000 | 2024-07-26 3:20PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,512 | 31.25% |
| MO240726C00053000 | 2024-07-26 3:51PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 314 | 46.88% |
| MO240726C00054000 | 2024-07-22 9:38AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 377 | 56.25% |
| MO240726C00055000 | 2024-07-22 9:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 246 | 68.75% |
| MO240726C00056000 | 2024-07-22 9:34AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 157 | 50.00% |
| MO240726C00057000 | 2024-07-19 10:45AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 67 | 93.75% |
| MO240726C00058000 | 2024-07-19 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 106.25% |
| MO240726C00060000 | 2024-07-17 11:07AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 125.00% |
Opciones de ventapara26 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240726P00036000 | 2024-07-05 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 197 | 237.50% |
| MO240726P00037000 | 2024-07-05 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 218.75% |
| MO240726P00038000 | 2024-07-08 1:35PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 50.00% |
| MO240726P00039000 | 2024-06-28 1:32PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 208 | 187.50% |
| MO240726P00040000 | 2024-07-12 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 295 | 168.75% |
| MO240726P00041000 | 2024-07-08 2:55PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 773 | 150.00% |
| MO240726P00041500 | 2024-07-16 9:53AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 116 | 143.75% |
| MO240726P00042000 | 2024-07-12 12:59PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 137.50% |
| MO240726P00042500 | 2024-07-09 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 80 | 125.00% |
| MO240726P00043000 | 2024-07-22 10:21AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 118.75% |
| MO240726P00043500 | 2024-07-22 10:14AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 86 | 112.50% |
| MO240726P00044000 | 2024-07-22 1:47PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 353 | 103.13% |
| MO240726P00044500 | 2024-07-22 2:00PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 96.88% |
| MO240726P00045000 | 2024-07-25 10:18AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 945 | 87.50% |
| MO240726P00045500 | 2024-07-23 3:52PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 81.25% |
| MO240726P00046000 | 2024-07-25 12:48PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 229 | 71.88% |
| MO240726P00046500 | 2024-07-24 9:47AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 283 | 65.63% |
| MO240726P00047000 | 2024-07-24 9:41AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 159 | 57.81% |
| MO240726P00047500 | 2024-07-26 11:44AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,604 | 50.00% |
| MO240726P00048000 | 2024-07-26 12:27PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,622 | 46.88% |
| MO240726P00048500 | 2024-07-26 11:45AM EDT | 48.50 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 2 | 721 | 56.64% |
| MO240726P00049000 | 2024-07-26 2:26PM EDT | 49.00 | 0.02 | 0.00 | 0.21 | -0.02 | -50.00% | 111 | 1,012 | 52.73% |
| MO240726P00049500 | 2024-07-26 3:20PM EDT | 49.50 | 0.01 | 0.00 | 0.48 | -0.07 | -87.50% | 294 | 1,123 | 56.84% |
| MO240726P00050000 | 2024-07-26 3:41PM EDT | 50.00 | 0.01 | 0.00 | 0.14 | -0.26 | -96.30% | 45 | 189 | 29.49% |
| MO240726P00051000 | 2024-07-25 10:41AM EDT | 51.00 | 0.80 | 0.29 | 1.19 | -0.40 | -33.33% | 2 | 26 | 82.62% |
| MO240726P00052000 | 2024-07-26 2:30PM EDT | 52.00 | 1.80 | 0.83 | 2.92 | -0.18 | -9.09% | 2 | 24 | 81.84% |
© 2024 Yahoo. Todos los derechos reservados.