Mercados españoles cerrados en 7 hrs 12 min
IBEX 35
10.884,90 +30,50 (+0,28%) Euro Stoxx 50
4.900,81 -20,41 (-0,41%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
84,19 +0,75 (+0,90%) Oro
2.320,20 +9,20 (+0,40%) Bitcoin EUR
53.890,55 +530,57 (+0,99%)
Altria Group, Inc. (MO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510C00030000 | 2024-04-05 2:17PM EDT | 30.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00039000 | 2024-04-24 10:00AM EDT | 39.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240510C00039500 | 2024-04-23 9:47AM EDT | 39.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240510C00040000 | 2024-04-19 11:42AM EDT | 40.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MO240510C00041000 | 2024-04-26 3:24PM EDT | 41.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240510C00041500 | 2024-04-26 2:01PM EDT | 41.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| MO240510C00042000 | 2024-04-30 10:56AM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO240510C00042500 | 2024-04-30 1:19PM EDT | 42.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO240510C00043000 | 2024-05-01 3:48PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MO240510C00043500 | 2024-05-01 3:58PM EDT | 43.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MO240510C00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.78% |
| MO240510C00044500 | 2024-05-01 3:49PM EDT | 44.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 3.13% |
| MO240510C00045000 | 2024-05-01 3:55PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 6.25% |
| MO240510C00045500 | 2024-05-01 2:48PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| MO240510C00046000 | 2024-05-01 2:22PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| MO240510C00046500 | 2024-04-30 2:04PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| MO240510C00047000 | 2024-04-30 11:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240510C00050000 | 2024-04-26 2:06PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510C00055000 | 2024-04-25 10:40AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240510P00030000 | 2024-04-19 12:18PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240510P00039000 | 2024-05-01 10:20AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MO240510P00039500 | 2024-05-01 10:20AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO240510P00040000 | 2024-04-26 12:08PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MO240510P00040500 | 2024-04-29 11:50AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| MO240510P00041000 | 2024-05-01 3:45PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240510P00042000 | 2024-05-01 1:53PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MO240510P00042500 | 2024-05-01 2:49PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| MO240510P00043000 | 2024-05-01 2:48PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MO240510P00043500 | 2024-05-01 3:55PM EDT | 43.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| MO240510P00044000 | 2024-05-01 3:50PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| MO240510P00044500 | 2024-05-01 3:56PM EDT | 44.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.