Mercados españoles abiertos en 2 hrs 50 min

Altria Group, Inc. (MO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,93-0,62 (-1,61%)
Al cierre: 4:02PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MO200925C000300002020-09-21 12:07AM EDT30.009.956.7510.000.00--1279.30%
MO200925C000380002020-09-23 3:34PM EDT38.000.340.280.40-0.40-54.05%2379938.67%
MO200925C000385002020-09-23 3:48PM EDT38.500.150.110.15-0.30-66.67%1,64534432.42%
MO200925C000390002020-09-23 3:37PM EDT39.000.060.060.07-0.15-71.43%84640834.77%
MO200925C000395002020-09-23 2:59PM EDT39.500.020.010.04-0.08-80.00%66142639.06%
MO200925C000400002020-09-23 2:46PM EDT40.000.020.010.03-0.02-50.00%1391,00344.53%
MO200925C000405002020-09-23 2:24PM EDT40.500.020.000.02-0.02-50.00%12176949.22%
MO200925C000410002020-09-23 1:24PM EDT41.000.030.000.05+0.02+200.00%1325058.59%
MO200925C000415002020-09-22 11:20AM EDT41.500.010.000.060.00-10037967.97%
MO200925C000420002020-09-22 1:35PM EDT42.000.020.000.030.00-3216167.19%
MO200925C000425002020-09-23 11:49AM EDT42.500.010.000.03-0.01-50.00%212573.44%
MO200925C000430002020-09-23 1:38PM EDT43.000.010.000.02-0.01-50.00%961875.00%
MO200925C000435002020-09-23 11:13AM EDT43.500.010.000.05-0.02-66.67%1778293.75%
MO200925C000440002020-09-23 10:48AM EDT44.000.020.000.020.00-51,22887.50%
MO200925C000445002020-09-23 2:46PM EDT44.500.010.000.04-0.03-75.00%6878103.13%
MO200925C000450002020-09-21 2:58PM EDT45.000.010.000.020.00-683798.44%
MO200925C000455002020-09-22 12:51PM EDT45.500.020.000.050.00-1320118.75%
MO200925C000460002020-09-22 11:42AM EDT46.000.010.000.070.00-5281131.25%
MO200925C000465002020-09-18 9:38AM EDT46.500.030.000.060.00-25193133.59%
MO200925C000470002020-09-15 3:54PM EDT47.000.030.000.250.00-1167178.91%
MO200925C000475002020-09-21 3:50PM EDT47.500.030.000.030.00-829131.25%
MO200925C000480002020-09-22 3:21PM EDT48.000.010.000.060.00-353150.78%
MO200925C000500002020-08-28 2:00PM EDT50.000.050.000.010.00-111137.50%
MO200925C000510002020-08-27 9:49AM EDT51.000.010.000.050.00-22178.13%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MO200925P000300002020-09-21 12:08AM EDT30.000.02-0.010.00--1134.38%
MO200925P000350002020-09-23 9:34AM EDT35.000.020.000.05-0.01-33.33%22060.94%
MO200925P000360002020-09-23 3:36PM EDT36.000.030.010.05-0.01-25.00%13650.39%
MO200925P000365002020-09-23 11:17AM EDT36.500.020.030.06-0.01-33.33%163541.80%
MO200925P000370002020-09-23 2:28PM EDT37.000.090.070.11+0.02+28.57%209038.09%
MO200925P000375002020-09-23 3:56PM EDT37.500.200.160.25+0.09+81.82%49257138.67%
MO200925P000380002020-09-23 3:53PM EDT38.000.370.340.40+0.16+76.19%32533132.42%
MO200925P000385002020-09-23 3:38PM EDT38.500.700.670.79+0.30+75.00%16466939.84%
MO200925P000390002020-09-23 3:12PM EDT39.000.951.031.18+0.33+53.23%12227340.63%
MO200925P000395002020-09-23 1:39PM EDT39.501.081.441.66+0.22+25.58%140148.44%
MO200925P000400002020-09-23 3:56PM EDT40.002.102.002.27+0.68+47.89%7182653.52%
MO200925P000405002020-09-23 3:39PM EDT40.502.552.482.75+0.73+40.11%33295857.81%
MO200925P000410002020-09-23 2:13PM EDT41.002.692.963.15+0.50+22.83%1919775.00%
MO200925P000415002020-09-23 2:02PM EDT41.503.103.503.65+0.53+20.62%233653.13%
MO200925P000420002020-09-23 1:39PM EDT42.003.563.954.35+0.41+13.02%3254092.19%
MO200925P000425002020-09-23 1:43PM EDT42.504.224.454.65+0.52+14.05%13647100.00%
MO200925P000430002020-09-23 2:15PM EDT43.004.684.955.15+0.28+6.36%16244107.81%
MO200925P000435002020-09-22 9:58AM EDT43.504.505.156.100.00-1120107.03%
MO200925P000440002020-09-23 1:22PM EDT44.005.555.956.50+0.20+3.74%136142.58%
MO200925P000450002020-09-17 3:48PM EDT45.004.156.807.250.00-21164.06%
MO200925P000455002020-09-22 9:31AM EDT45.506.455.659.950.00-109182.42%
MO200925P000460002020-09-22 2:22PM EDT46.007.336.909.950.00-17213.67%
MO200925P000470002020-09-22 2:22PM EDT47.008.407.2011.100.00-10164.06%
MO200925P000480002020-09-21 12:08AM EDT48.007.208.4511.700.00--1118.75%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines