Mercados españoles cerrados
S&P 500
5.064,97 -51,20 (-1,00%) Nasdaq
15.786,97 -196,11 (-1,23%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0684 -0,0041 (-0,38%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Altria Group, Inc. (MO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:54PM EDT. Mercado abierto.
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 23.61 | 22.85 | 25.75 | 0.00 | - | 1 | 1 | 74.00% |
| MO250620C00022500 | 2024-02-09 4:03PM EDT | 22.50 | 17.66 | 17.05 | 21.90 | 0.00 | - | - | 1 | 44.48% |
| MO250620C00025000 | 2024-04-17 3:39PM EDT | 25.00 | 16.18 | 17.90 | 19.75 | 0.00 | - | 1 | 9 | 44.24% |
| MO250620C00027500 | 2024-04-02 10:25AM EDT | 27.50 | 16.00 | 15.10 | 16.60 | 0.00 | - | - | 5 | 27.25% |
| MO250620C00030000 | 2024-04-12 10:29AM EDT | 30.00 | 11.50 | 11.80 | 16.50 | 0.00 | - | 178 | 230 | 49.72% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 32.50 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO250620C00035000 | 2024-04-24 11:11AM EDT | 35.00 | 8.30 | 7.30 | 9.20 | 0.00 | - | 1 | 50 | 16.55% |
| MO250620C00037500 | 2024-04-30 9:53AM EDT | 37.50 | 6.65 | 6.70 | 6.90 | +1.20 | +22.02% | 1 | 399 | 14.70% |
| MO250620C00040000 | 2024-04-23 9:49AM EDT | 40.00 | 4.25 | 3.35 | 4.95 | 0.00 | - | 7 | 1,156 | 14.37% |
| MO250620C00042500 | 2024-04-30 9:36AM EDT | 42.50 | 3.37 | 3.20 | 3.40 | +0.17 | +5.31% | 12 | 827 | 14.45% |
| MO250620C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 2.34 | 1.74 | 2.29 | +0.42 | +21.87% | 26 | 3,099 | 14.89% |
| MO250620C00047500 | 2024-04-30 12:17PM EDT | 47.50 | 1.32 | 1.10 | 1.41 | +0.10 | +8.20% | 51 | 1,727 | 14.73% |
| MO250620C00050000 | 2024-04-30 11:05AM EDT | 50.00 | 0.82 | 0.53 | 0.84 | +0.07 | +9.33% | 14 | 2,390 | 14.75% |
| MO250620C00052500 | 2024-04-25 3:59PM EDT | 52.50 | 0.43 | 0.36 | 0.49 | 0.00 | - | 1 | 139 | 14.84% |
| MO250620C00055000 | 2024-04-26 11:01AM EDT | 55.00 | 0.26 | 0.22 | 0.29 | 0.00 | - | 56 | 742 | 15.11% |
| MO250620C00060000 | 2024-03-25 11:14AM EDT | 60.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 1 | 1 | 19.48% |
| MO250620C00065000 | 2024-04-26 10:55AM EDT | 65.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 26 | 41 | 20.95% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00022500 | 2024-04-02 10:32AM EDT | 22.50 | 0.20 | 0.00 | 4.40 | 0.00 | - | 8 | 156 | 68.87% |
| MO250620P00025000 | 2024-04-17 3:40PM EDT | 25.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 714 | 37.94% |
| MO250620P00027500 | 2024-04-23 1:11PM EDT | 27.50 | 0.37 | 0.25 | 0.31 | 0.00 | - | 1 | 105 | 29.05% |
| MO250620P00030000 | 2024-04-19 11:29AM EDT | 30.00 | 0.66 | 0.40 | 0.48 | 0.00 | - | 10 | 272 | 27.37% |
| MO250620P00032500 | 2024-04-23 1:44PM EDT | 32.50 | 0.86 | 0.66 | 0.74 | 0.00 | - | 201 | 1,460 | 25.95% |
| MO250620P00035000 | 2024-04-29 1:13PM EDT | 35.00 | 1.08 | 1.02 | 1.13 | -0.01 | -0.92% | 4 | 2,874 | 24.78% |
| MO250620P00037500 | 2024-04-29 1:11PM EDT | 37.50 | 1.69 | 1.58 | 1.68 | 0.00 | - | 515 | 1,008 | 23.76% |
| MO250620P00040000 | 2024-04-29 2:29PM EDT | 40.00 | 2.25 | 2.38 | 2.51 | -0.20 | -8.16% | 14 | 1,167 | 23.35% |
| MO250620P00042500 | 2024-04-29 1:36PM EDT | 42.50 | 3.65 | 3.40 | 3.60 | 0.00 | - | 96 | 273 | 23.15% |
| MO250620P00045000 | 2024-04-10 1:06PM EDT | 45.00 | 6.35 | 4.75 | 5.00 | 0.00 | - | 14 | 2,600 | 23.35% |
| MO250620P00047500 | 2024-04-08 9:45AM EDT | 47.50 | 8.20 | 6.40 | 6.65 | 0.00 | - | 4 | 641 | 23.74% |
| MO250620P00050000 | 2024-03-25 12:14PM EDT | 50.00 | 9.10 | 6.90 | 10.55 | 0.00 | - | 4 | 6 | 35.57% |
| MO250620P00052500 | 2024-03-20 3:04PM EDT | 52.50 | 10.70 | 9.50 | 14.45 | 0.00 | - | 2 | 12 | 46.95% |
| MO250620P00055000 | 2024-03-21 11:29AM EDT | 55.00 | 12.70 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 47.99% |
| MO250620P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 17.21 | 14.65 | 18.75 | 0.00 | - | 3 | 9 | 38.11% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.