Mercados españoles cerrados en 5 hrs 37 min
IBEX 35
10.962,70 -138,10 (-1,24%) Euro Stoxx 50
4.953,46 -27,63 (-0,55%) Dólar/Euro
1,0734 +0,0009 (+0,09%) Petróleo Brent
88,51 +0,11 (+0,12%) Oro
2.326,60 -31,10 (-1,32%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517C00022500 | 2024-04-10 11:39AM EDT | 22.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240517C00030000 | 2024-04-19 3:27PM EDT | 30.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MO240517C00032500 | 2024-04-19 3:38PM EDT | 32.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO240517C00034000 | 2024-04-26 3:32PM EDT | 34.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240517C00035000 | 2024-04-24 2:34PM EDT | 35.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240517C00037500 | 2024-04-19 11:10AM EDT | 37.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240517C00039000 | 2024-04-23 9:53AM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240517C00040000 | 2024-04-26 2:16PM EDT | 40.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MO240517C00040500 | 2024-04-25 10:21AM EDT | 40.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240517C00041000 | 2024-04-29 11:23AM EDT | 41.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240517C00041500 | 2024-04-24 9:36AM EDT | 41.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240517C00042000 | 2024-04-26 2:32PM EDT | 42.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MO240517C00042500 | 2024-04-29 3:49PM EDT | 42.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| MO240517C00043000 | 2024-04-29 3:44PM EDT | 43.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| MO240517C00043500 | 2024-04-29 3:09PM EDT | 43.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| MO240517C00044000 | 2024-04-29 3:54PM EDT | 44.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.78% |
| MO240517C00044500 | 2024-04-29 3:58PM EDT | 44.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| MO240517C00045000 | 2024-04-29 3:59PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 3.13% |
| MO240517C00045500 | 2024-04-29 3:59PM EDT | 45.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| MO240517C00046000 | 2024-04-29 9:55AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO240517C00046500 | 2024-04-29 2:03PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MO240517C00047000 | 2024-04-26 2:21PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| MO240517C00047500 | 2024-04-29 9:56AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MO240517C00050000 | 2024-04-29 3:20PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MO240517C00055000 | 2024-04-05 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240517P00025000 | 2024-04-11 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240517P00030000 | 2024-04-11 9:53AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MO240517P00035000 | 2024-04-26 1:36PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| MO240517P00036000 | 2024-04-24 12:55PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240517P00036500 | 2024-04-24 12:55PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240517P00037000 | 2024-04-24 12:56PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MO240517P00037500 | 2024-04-29 11:42AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MO240517P00038000 | 2024-04-24 3:17PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240517P00038500 | 2024-04-25 12:38PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240517P00039000 | 2024-04-29 10:21AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MO240517P00039500 | 2024-04-29 1:37PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MO240517P00040000 | 2024-04-29 3:41PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MO240517P00040500 | 2024-04-26 1:25PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MO240517P00041000 | 2024-04-29 3:58PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| MO240517P00041500 | 2024-04-29 11:08AM EDT | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO240517P00042000 | 2024-04-29 2:04PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MO240517P00042500 | 2024-04-29 3:59PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| MO240517P00043000 | 2024-04-29 1:49PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| MO240517P00043500 | 2024-04-29 3:55PM EDT | 43.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 1.56% |
| MO240517P00044000 | 2024-04-29 3:49PM EDT | 44.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| MO240517P00044500 | 2024-04-29 12:51PM EDT | 44.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240517P00045000 | 2024-04-29 3:59PM EDT | 45.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| MO240517P00045500 | 2024-04-29 3:41PM EDT | 45.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MO240517P00047500 | 2024-04-10 2:51PM EDT | 47.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| MO240517P00050000 | 2024-03-21 9:59AM EDT | 50.00 | 6.11 | 6.15 | 8.40 | 0.00 | - | - | 1 | 79.79% |
| MO240517P00055000 | 2024-03-22 10:15AM EDT | 55.00 | 11.60 | 11.90 | 14.55 | 0.00 | - | 5 | 0 | 139.75% |
| MO240517P00060000 | 2024-03-19 2:55PM EDT | 60.00 | 16.46 | 16.15 | 18.80 | 0.00 | - | 2 | 0 | 140.14% |
© 2024 Yahoo. Todos los derechos reservados.