Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.820,82 -989,45 (-1,65%)
Altria Group, Inc. (MO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503C00030000 | 2024-04-01 1:35PM EDT | 30.00 | 13.44 | 13.25 | 14.45 | 0.00 | - | 5 | 21 | 205.66% |
| MO240503C00035000 | 2024-03-25 11:53AM EDT | 35.00 | 8.40 | 7.90 | 10.00 | 0.00 | - | 10 | 10 | 145.12% |
| MO240503C00037000 | 2024-04-26 1:20PM EDT | 37.00 | 6.56 | 4.30 | 6.85 | +0.67 | +11.38% | 1 | 5 | 110.35% |
| MO240503C00038000 | 2024-04-19 2:00PM EDT | 38.00 | 4.26 | 5.30 | 6.40 | 0.00 | - | 1 | 1 | 97.27% |
| MO240503C00038500 | 2024-04-15 1:19PM EDT | 38.50 | 2.73 | 4.75 | 6.25 | 0.00 | - | - | 5 | 100.78% |
| MO240503C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.04 | 2.92 | 4.60 | 0.00 | - | 8 | 5 | 65.43% |
| MO240503C00039500 | 2024-04-15 1:19PM EDT | 39.50 | 1.88 | 2.73 | 5.05 | 0.00 | - | - | 13 | 116.99% |
| MO240503C00040000 | 2024-04-19 1:57PM EDT | 40.00 | 2.37 | 1.90 | 4.10 | 0.00 | - | 113 | 117 | 85.35% |
| MO240503C00040500 | 2024-04-16 12:17PM EDT | 40.50 | 1.19 | 1.65 | 3.70 | 0.00 | - | - | 5 | 83.20% |
| MO240503C00041000 | 2024-04-26 1:44PM EDT | 41.00 | 2.56 | 1.74 | 2.62 | +0.14 | +5.79% | 34 | 127 | 43.56% |
| MO240503C00041500 | 2024-04-26 3:17PM EDT | 41.50 | 2.11 | 1.83 | 2.03 | +0.35 | +19.89% | 2 | 137 | 31.54% |
| MO240503C00042000 | 2024-04-26 2:44PM EDT | 42.00 | 1.50 | 1.24 | 1.55 | +0.07 | +4.90% | 183 | 329 | 26.95% |
| MO240503C00042500 | 2024-04-26 3:40PM EDT | 42.50 | 1.01 | 0.99 | 1.10 | -0.13 | -11.40% | 327 | 378 | 23.24% |
| MO240503C00043000 | 2024-04-26 3:59PM EDT | 43.00 | 0.63 | 0.62 | 0.67 | -0.09 | -12.50% | 448 | 1,655 | 19.04% |
| MO240503C00043500 | 2024-04-26 3:58PM EDT | 43.50 | 0.36 | 0.34 | 0.37 | -0.10 | -21.74% | 727 | 560 | 17.77% |
| MO240503C00044000 | 2024-04-26 3:54PM EDT | 44.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 2,146 | 3,153 | 17.38% |
| MO240503C00044500 | 2024-04-26 3:57PM EDT | 44.50 | 0.08 | 0.08 | 0.12 | 0.00 | - | 1,012 | 408 | 20.12% |
| MO240503C00045000 | 2024-04-26 3:58PM EDT | 45.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4,810 | 2,029 | 21.49% |
| MO240503C00045500 | 2024-04-26 2:27PM EDT | 45.50 | 0.07 | 0.02 | 0.06 | +0.04 | +133.33% | 214 | 345 | 25.00% |
| MO240503C00046000 | 2024-04-26 2:33PM EDT | 46.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 12 | 153 | 26.76% |
| MO240503C00047000 | 2024-04-26 2:17PM EDT | 47.00 | 0.20 | 0.01 | 0.14 | +0.17 | +566.67% | 19 | 76 | 45.70% |
| MO240503C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 49 | 38 | 39.06% |
| MO240503C00049000 | 2024-04-26 2:04PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 20 | 42.97% |
| MO240503C00051000 | 2024-04-25 10:39AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 50.00% |
| MO240503C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 50.00% |
| MO240503C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 56.25% |
| MO240503C00054000 | 2024-04-25 10:39AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 24 | 59.38% |
| MO240503C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 32 | 64.06% |
| MO240503C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 84.38% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240503P00030000 | 2024-04-25 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 96.88% |
| MO240503P00032000 | 2024-04-25 10:39AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 81.25% |
| MO240503P00036000 | 2024-04-25 10:39AM EDT | 36.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 1,052 | 53.13% |
| MO240503P00036500 | 2024-04-25 10:39AM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 12 | 50.00% |
| MO240503P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 100 | 50.00% |
| MO240503P00037500 | 2024-04-24 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 46.09% |
| MO240503P00038000 | 2024-04-19 2:42PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 135 | 103 | 42.19% |
| MO240503P00038500 | 2024-04-26 9:48AM EDT | 38.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 79 | 51 | 42.97% |
| MO240503P00039000 | 2024-04-26 2:10PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 157 | 111 | 39.06% |
| MO240503P00039500 | 2024-04-26 1:32PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 17 | 35.16% |
| MO240503P00040000 | 2024-04-26 3:56PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 324 | 30.86% |
| MO240503P00040500 | 2024-04-26 2:29PM EDT | 40.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 145 | 30.86% |
| MO240503P00041000 | 2024-04-26 3:53PM EDT | 41.00 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 215 | 304 | 34.77% |
| MO240503P00041500 | 2024-04-26 10:14AM EDT | 41.50 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 88 | 159 | 24.02% |
| MO240503P00042000 | 2024-04-26 3:04PM EDT | 42.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 60 | 516 | 20.70% |
| MO240503P00042500 | 2024-04-26 3:58PM EDT | 42.50 | 0.10 | 0.11 | 0.15 | -0.04 | -28.57% | 118 | 111 | 19.53% |
| MO240503P00043000 | 2024-04-26 3:55PM EDT | 43.00 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 1,177 | 446 | 16.80% |
| MO240503P00043500 | 2024-04-26 3:55PM EDT | 43.50 | 0.44 | 0.40 | 0.46 | 0.00 | - | 455 | 144 | 16.55% |
| MO240503P00044000 | 2024-04-26 2:32PM EDT | 44.00 | 0.89 | 0.53 | 0.86 | -0.03 | -3.26% | 58 | 389 | 20.22% |
| MO240503P00046000 | 2024-04-26 3:50PM EDT | 46.00 | 2.68 | 2.48 | 2.72 | +0.24 | +9.84% | 255 | 165 | 33.40% |
| MO240503P00049000 | 2024-04-17 2:36PM EDT | 49.00 | 7.95 | 4.90 | 5.80 | 0.00 | - | - | 0 | 66.21% |
© 2024 Yahoo. Todos los derechos reservados.