Mercados españoles cerrados en 32 mins

Altria Group, Inc. (MO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,83+0,26 (+0,62%)
A partir del 10:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MO240426C000320002024-04-04 3:09PM EDT32.009.8010.7511.750.00-11219.92%
MO240426C000340002024-04-15 3:03PM EDT34.006.808.808.950.00-11111.72%
MO240426C000360002024-04-12 9:31AM EDT36.005.506.807.000.00-1295.31%
MO240426C000370002024-04-17 12:19PM EDT37.004.065.756.300.00--1105.47%
MO240426C000380002024-03-21 3:50PM EDT38.006.953.355.050.00-2093.95%
MO240426C000385002024-04-19 1:28PM EDT38.503.604.304.450.00-11858.20%
MO240426C000390002024-04-22 3:57PM EDT39.003.552.924.000.00-123573.05%
MO240426C000395002024-04-18 9:38AM EDT39.501.923.003.450.00--3559.38%
MO240426C000400002024-04-22 11:15AM EDT40.002.532.812.980.00-3922755.86%
MO240426C000405002024-04-22 11:49AM EDT40.502.102.332.460.00-2810946.48%
MO240426C000410002024-04-23 10:19AM EDT41.002.101.911.98+0.41+24.26%2,5122,88541.02%
MO240426C000415002024-04-23 10:12AM EDT41.501.521.471.56+0.25+19.69%3475539.65%
MO240426C000420002024-04-23 10:17AM EDT42.001.161.091.14+0.25+27.47%5,1515,85135.94%
MO240426C000425002024-04-23 10:09AM EDT42.500.810.750.78+0.19+30.65%5794733.59%
MO240426C000430002024-04-23 10:39AM EDT43.000.500.500.52+0.13+35.14%1722,50633.40%
MO240426C000435002024-04-23 10:39AM EDT43.500.300.280.30+0.08+36.36%1,04761931.74%
MO240426C000440002024-04-23 10:41AM EDT44.000.160.160.18+0.06+54.55%2751,89432.42%
MO240426C000445002024-04-23 9:49AM EDT44.500.080.080.09+0.02+33.33%510631.64%
MO240426C000450002024-04-23 10:36AM EDT45.000.040.040.05+0.01+33.33%201,06532.62%
MO240426C000455002024-04-22 1:33PM EDT45.500.020.010.030.00-907034.38%
MO240426C000460002024-04-23 10:25AM EDT46.000.020.010.02+0.01+100.00%201,52036.33%
MO240426C000465002024-04-19 2:51PM EDT46.500.010.000.020.00-8840.63%
MO240426C000470002024-04-22 12:13PM EDT47.000.010.000.010.00-3359940.63%
MO240426C000480002024-04-18 1:08PM EDT48.000.010.000.010.00-88048.44%
MO240426C000490002024-04-16 11:57AM EDT49.000.020.000.010.00-1810451.56%
MO240426C000500002024-04-12 9:30AM EDT50.000.020.000.010.00-81859.38%
MO240426C000510002024-04-12 9:30AM EDT51.000.010.000.010.00-81665.63%
MO240426C000520002024-04-12 9:30AM EDT52.000.010.000.010.00-81771.88%
MO240426C000530002024-04-12 9:30AM EDT53.000.010.000.010.00-81678.13%
MO240426C000540002024-04-12 9:30AM EDT54.000.010.000.010.00-82481.25%
MO240426C000550002024-04-12 9:30AM EDT55.000.010.000.010.00-82487.50%
MO240426C000600002024-04-12 9:30AM EDT60.000.010.000.010.00-720115.63%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MO240426P000300002024-04-12 9:30AM EDT30.000.010.000.010.00-44125.00%
MO240426P000320002024-04-12 9:30AM EDT32.000.010.000.010.00-413106.25%
MO240426P000330002024-04-12 9:30AM EDT33.000.010.000.010.00-4493.75%
MO240426P000340002024-04-16 9:55AM EDT34.000.010.000.010.00-83684.38%
MO240426P000350002024-04-18 1:08PM EDT35.000.010.000.010.00-43275.00%
MO240426P000360002024-04-19 11:39AM EDT36.000.010.000.010.00-41,03565.63%
MO240426P000365002024-04-19 11:34AM EDT36.500.010.000.010.00-4460.94%
MO240426P000370002024-04-19 11:18AM EDT37.000.010.000.010.00-741,10056.25%
MO240426P000375002024-04-19 9:42AM EDT37.500.010.000.010.00-19051.56%
MO240426P000380002024-04-22 2:59PM EDT38.000.020.000.010.00-2237051.56%
MO240426P000385002024-04-19 10:28AM EDT38.500.020.000.010.00-19346.88%
MO240426P000390002024-04-22 2:30PM EDT39.000.010.000.230.00-116366.21%
MO240426P000395002024-04-22 3:53PM EDT39.500.040.000.380.00-9918868.36%
MO240426P000400002024-04-23 10:25AM EDT40.000.030.020.05-0.01-20.00%2048542.58%
MO240426P000405002024-04-22 3:34PM EDT40.500.070.030.070.00-135439.45%
MO240426P000410002024-04-23 10:13AM EDT41.000.070.070.10-0.05-29.41%231,37436.52%
MO240426P000415002024-04-23 9:46AM EDT41.500.160.120.15-0.04-20.00%3268733.69%
MO240426P000420002024-04-23 10:37AM EDT42.000.240.230.25-0.11-31.43%1441,17432.42%
MO240426P000425002024-04-23 10:38AM EDT42.500.400.390.40-0.17-29.82%3324630.96%
MO240426P000430002024-04-23 10:26AM EDT43.000.600.610.64-0.22-26.83%2748230.86%
MO240426P000435002024-04-23 10:22AM EDT43.500.880.920.92-0.58-39.73%5528.91%
MO240426P000440002024-04-22 9:40AM EDT44.001.961.271.330.00-29731.25%
MO240426P000450002024-04-23 10:22AM EDT45.002.122.102.32-0.80-27.40%20144.73%
MO240426P000460002024-03-20 9:42AM EDT46.002.360.000.000.00--00.00%
MO240426P000470002024-03-25 10:20AM EDT47.003.774.054.700.00-1075.59%