Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.031,49 +78,68 (+0,12%)
Altria Group, Inc. (MO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531C00030000 | 2024-04-30 2:20PM EDT | 30.00 | 14.10 | 14.90 | 16.25 | 0.00 | - | 1 | 5 | 133.59% |
| MO240531C00032000 | 2024-04-29 3:59PM EDT | 32.00 | 12.00 | 14.10 | 14.25 | 0.00 | - | 1 | 1 | 104.30% |
| MO240531C00033000 | 2024-04-29 3:20PM EDT | 33.00 | 10.90 | 13.05 | 13.25 | 0.00 | - | - | 3 | 91.80% |
| MO240531C00035000 | 2024-04-26 9:32AM EDT | 35.00 | 9.00 | 10.10 | 11.25 | 0.00 | - | 1 | 1 | 92.19% |
| MO240531C00039000 | 2024-04-24 3:21PM EDT | 39.00 | 4.28 | 6.90 | 7.25 | 0.00 | - | - | 5 | 61.91% |
| MO240531C00040000 | 2024-05-15 1:46PM EDT | 40.00 | 5.92 | 6.10 | 6.85 | 0.00 | - | 1 | 30 | 69.14% |
| MO240531C00041000 | 2024-05-10 11:06AM EDT | 41.00 | 4.00 | 5.10 | 7.30 | 0.00 | - | 1 | 33 | 91.75% |
| MO240531C00042000 | 2024-05-16 2:09PM EDT | 42.00 | 4.00 | 3.00 | 4.60 | 0.00 | - | 3 | 72 | 57.47% |
| MO240531C00043000 | 2024-05-17 3:24PM EDT | 43.00 | 3.20 | 3.10 | 4.40 | +0.12 | +3.90% | 23 | 453 | 53.96% |
| MO240531C00043500 | 2024-05-15 11:06AM EDT | 43.50 | 2.37 | 2.64 | 2.73 | 0.00 | - | 2 | 12 | 27.15% |
| MO240531C00044000 | 2024-05-17 1:17PM EDT | 44.00 | 2.11 | 2.15 | 2.31 | 0.00 | - | 35 | 948 | 27.10% |
| MO240531C00044500 | 2024-05-17 10:32AM EDT | 44.50 | 1.72 | 1.68 | 1.77 | +0.08 | +4.88% | 69 | 10 | 21.09% |
| MO240531C00045000 | 2024-05-17 3:51PM EDT | 45.00 | 1.36 | 1.22 | 1.35 | +0.14 | +11.48% | 39 | 1,448 | 19.73% |
| MO240531C00045500 | 2024-05-16 2:08PM EDT | 45.50 | 0.78 | 0.56 | 1.10 | 0.00 | - | 8 | 85 | 22.51% |
| MO240531C00046000 | 2024-05-17 3:39PM EDT | 46.00 | 0.54 | 0.47 | 0.52 | +0.06 | +12.50% | 161 | 936 | 13.82% |
| MO240531C00046500 | 2024-05-16 3:25PM EDT | 46.50 | 0.26 | 0.03 | 0.28 | 0.00 | - | 35 | 36 | 13.18% |
| MO240531C00047000 | 2024-05-17 3:50PM EDT | 47.00 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 87 | 206 | 12.79% |
| MO240531C00048000 | 2024-05-16 1:06PM EDT | 48.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 3 | 118 | 29.40% |
| MO240531C00049000 | 2024-05-16 10:16AM EDT | 49.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 2 | 2 | 27.93% |
| MO240531C00050000 | 2024-05-16 10:24AM EDT | 50.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 18 | 20 | 51.81% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240531P00036000 | 2024-05-13 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 50.00% |
| MO240531P00037000 | 2024-05-13 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 48.44% |
| MO240531P00038000 | 2024-05-16 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 42.97% |
| MO240531P00039000 | 2024-05-17 1:55PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 18 | 119 | 41.41% |
| MO240531P00040000 | 2024-05-07 1:24PM EDT | 40.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 200 | 89 | 35.94% |
| MO240531P00041000 | 2024-05-17 9:44AM EDT | 41.00 | 0.02 | 0.01 | 0.35 | -0.02 | -50.00% | 110 | 103 | 58.11% |
| MO240531P00042000 | 2024-05-17 10:51AM EDT | 42.00 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 64 | 232 | 43.85% |
| MO240531P00043000 | 2024-05-17 9:46AM EDT | 43.00 | 0.03 | 0.01 | 0.14 | -0.02 | -40.00% | 50 | 284 | 30.27% |
| MO240531P00043500 | 2024-05-14 1:56PM EDT | 43.50 | 0.08 | 0.00 | 0.16 | 0.00 | - | 10 | 11 | 27.74% |
| MO240531P00044000 | 2024-05-16 10:06AM EDT | 44.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 13 | 730 | 17.19% |
| MO240531P00044500 | 2024-05-16 9:57AM EDT | 44.50 | 0.07 | 0.02 | 0.27 | 0.00 | - | 8 | 32 | 24.41% |
| MO240531P00045000 | 2024-05-17 3:52PM EDT | 45.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 304 | 649 | 13.48% |
| MO240531P00045500 | 2024-05-16 2:33PM EDT | 45.50 | 0.24 | 0.11 | 0.40 | 0.00 | - | 102 | 33 | 18.85% |
| MO240531P00046000 | 2024-05-17 3:58PM EDT | 46.00 | 0.33 | 0.30 | 0.38 | -0.08 | -19.51% | 710 | 161 | 12.11% |
| MO240531P00047000 | 2024-05-17 12:36PM EDT | 47.00 | 1.02 | 0.93 | 1.01 | -1.84 | -64.34% | 6 | 0 | 11.13% |
| MO240531P00049000 | 2024-04-16 12:01PM EDT | 49.00 | 8.05 | 1.93 | 3.90 | 0.00 | - | - | 0 | 59.52% |
| MO240531P00050000 | 2024-04-11 9:32AM EDT | 50.00 | 8.17 | 3.05 | 7.20 | 0.00 | - | - | 0 | 75.59% |
© 2024 Yahoo. Todos os direitos reservados.