Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.252,43 +757,82 (+1,30%)
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 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 | 11.15 | 13.75 | 0.00 | - | 5 | 20 | 161.72% |
| MO240510C00033000 | 2024-04-05 2:10PM EDT | 33.00 | 8.70 | 8.55 | 10.75 | 0.00 | - | 5 | 15 | 126.95% |
| MO240510C00039000 | 2024-05-03 9:52AM EDT | 39.00 | 4.70 | 4.55 | 4.75 | +0.46 | +10.85% | 22 | 12 | 61.72% |
| MO240510C00039500 | 2024-05-03 10:32AM EDT | 39.50 | 4.10 | 4.10 | 4.25 | +0.70 | +20.59% | 1 | 2 | 56.45% |
| MO240510C00040000 | 2024-05-02 3:41PM EDT | 40.00 | 4.05 | 1.97 | 3.75 | 0.00 | - | 35 | 85 | 50.98% |
| MO240510C00041000 | 2024-05-03 11:54AM EDT | 41.00 | 2.59 | 2.57 | 2.79 | +0.05 | +1.97% | 1 | 133 | 43.16% |
| MO240510C00041500 | 2024-05-03 10:49AM EDT | 41.50 | 1.97 | 1.92 | 2.96 | -0.46 | -18.93% | 1 | 168 | 73.05% |
| MO240510C00042000 | 2024-05-02 11:59AM EDT | 42.00 | 2.09 | 0.35 | 1.79 | 0.00 | - | 89 | 1,657 | 31.25% |
| MO240510C00042500 | 2024-05-03 3:39PM EDT | 42.50 | 1.18 | 1.13 | 1.23 | -0.36 | -23.38% | 20 | 140 | 21.49% |
| MO240510C00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.76 | 0.71 | 0.78 | -0.30 | -28.30% | 56 | 774 | 17.58% |
| MO240510C00043500 | 2024-05-03 3:58PM EDT | 43.50 | 0.38 | 0.37 | 0.39 | -0.25 | -39.68% | 843 | 362 | 14.26% |
| MO240510C00044000 | 2024-05-03 3:56PM EDT | 44.00 | 0.18 | 0.15 | 0.17 | -0.17 | -48.57% | 596 | 1,948 | 13.87% |
| MO240510C00044500 | 2024-05-03 3:47PM EDT | 44.50 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 469 | 5,160 | 15.24% |
| MO240510C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,094 | 5,320 | 16.80% |
| MO240510C00045500 | 2024-05-02 1:11PM EDT | 45.50 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 1 | 541 | 26.76% |
| MO240510C00046000 | 2024-05-02 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 723 | 27.34% |
| MO240510C00046500 | 2024-05-03 11:15AM EDT | 46.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 386 | 27.34% |
| MO240510C00047000 | 2024-04-30 11:30AM EDT | 47.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 604 | 30.86% |
| MO240510C00048000 | 2024-04-26 1:30PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 66 | 35.16% |
| MO240510C00049000 | 2024-04-02 3:14PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 41.41% |
| MO240510C00050000 | 2024-05-03 2:46PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 12 | 42.97% |
| MO240510C00051000 | 2024-04-26 2:04PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 48.44% |
| MO240510C00052000 | 2024-04-25 10:39AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 50.00% |
| MO240510C00053000 | 2024-04-25 10:39AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 53.13% |
| MO240510C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 62.50% |
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 | 0.01 | 0.00 | - | 6 | 6 | 98.44% |
| MO240510P00033000 | 2024-04-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 75.00% |
| MO240510P00034000 | 2024-04-24 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 68.75% |
| MO240510P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 60.94% |
| MO240510P00036000 | 2024-04-24 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 31 | 53.13% |
| MO240510P00036500 | 2024-04-24 1:24PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 17 | 50.00% |
| MO240510P00037000 | 2024-04-24 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 51.56% |
| MO240510P00037500 | 2024-04-26 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 46.88% |
| MO240510P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 43.75% |
| MO240510P00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 140 | 39.84% |
| MO240510P00039000 | 2024-05-02 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,468 | 35.94% |
| MO240510P00039500 | 2024-05-02 9:37AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 59 | 32.81% |
| MO240510P00040000 | 2024-05-03 3:21PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 194 | 32.42% |
| MO240510P00040500 | 2024-05-03 3:50PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 313 | 28.52% |
| MO240510P00041000 | 2024-05-03 3:14PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 96 | 4,453 | 26.56% |
| MO240510P00041500 | 2024-04-26 3:10PM EDT | 41.50 | 0.08 | 0.01 | 0.05 | 0.00 | - | 50 | 50 | 24.81% |
| MO240510P00042000 | 2024-05-03 11:48AM EDT | 42.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 90 | 236 | 18.95% |
| MO240510P00042500 | 2024-05-03 3:17PM EDT | 42.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 54 | 90 | 15.24% |
| MO240510P00043000 | 2024-05-03 3:33PM EDT | 43.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 260 | 307 | 12.89% |
| MO240510P00043500 | 2024-05-03 3:58PM EDT | 43.50 | 0.23 | 0.23 | 0.26 | +0.01 | +4.55% | 287 | 691 | 12.60% |
| MO240510P00044000 | 2024-05-03 3:43PM EDT | 44.00 | 0.54 | 0.39 | 0.67 | +0.14 | +35.00% | 312 | 530 | 17.97% |
| MO240510P00044500 | 2024-05-03 3:17PM EDT | 44.50 | 0.93 | 0.81 | 1.12 | +0.24 | +34.78% | 27 | 35 | 22.56% |
© 2024 Yahoo. Todos los derechos reservados.