Mercado fechará em 6 h 34 min
BOVESPA
121.850,87 -480,52 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.315,20 -15,60 (-0,67%) Bitcoin USD
61.458,46 +261,31 (+0,43%)
Altria Group, Inc. (MO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705C00039000 | 2024-06-14 9:34AM EDT | 39.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MO240705C00040000 | 2024-06-05 10:31AM EDT | 40.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240705C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MO240705C00043000 | 2024-06-07 3:20PM EDT | 43.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240705C00043500 | 2024-06-20 10:31AM EDT | 43.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MO240705C00044000 | 2024-06-24 2:18PM EDT | 44.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 113 | 155 | 0.00% |
| MO240705C00044500 | 2024-06-24 1:14PM EDT | 44.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MO240705C00045000 | 2024-06-25 3:38PM EDT | 45.00 | 1.63 | 0.00 | 0.00 | +0.07 | +4.49% | 51 | 411 | 0.00% |
| MO240705C00045500 | 2024-06-25 1:27PM EDT | 45.50 | 1.10 | 0.00 | 0.00 | +0.02 | +1.85% | 51 | 408 | 0.00% |
| MO240705C00046000 | 2024-06-25 2:27PM EDT | 46.00 | 0.76 | 0.00 | 0.00 | -0.04 | -5.00% | 39 | 779 | 0.00% |
| MO240705C00046500 | 2024-06-25 3:45PM EDT | 46.50 | 0.49 | 0.00 | 0.00 | +0.04 | +8.89% | 358 | 1,260 | 0.39% |
| MO240705C00047000 | 2024-06-25 3:49PM EDT | 47.00 | 0.22 | 0.00 | 0.00 | -0.06 | -21.43% | 117 | 305 | 3.13% |
| MO240705C00047500 | 2024-06-25 3:30PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 123 | 116 | 3.13% |
| MO240705C00048000 | 2024-06-25 3:14PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 4,129 | 4,315 | 6.25% |
| MO240705C00048500 | 2024-06-24 11:23AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| MO240705C00049000 | 2024-06-25 11:09AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 181 | 212 | 6.25% |
| MO240705C00050000 | 2024-06-25 10:39AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 12.50% |
| MO240705C00051000 | 2024-06-24 2:49PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 43 | 12.50% |
| MO240705C00052000 | 2024-06-24 3:31PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MO240705C00053000 | 2024-06-25 2:15PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 25.00% |
| MO240705C00054000 | 2024-06-24 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 25.00% |
| MO240705C00055000 | 2024-06-21 9:44AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 25.00% |
| MO240705C00056000 | 2024-06-12 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240705P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 50.00% |
| MO240705P00036000 | 2024-06-20 3:19PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 25.00% |
| MO240705P00037000 | 2024-06-21 10:08AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 126 | 25.00% |
| MO240705P00038000 | 2024-06-21 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 25.00% |
| MO240705P00039000 | 2024-06-24 10:11AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 501 | 25.00% |
| MO240705P00039500 | 2024-06-21 9:54AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| MO240705P00040000 | 2024-06-21 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 318 | 25.00% |
| MO240705P00040500 | 2024-06-21 10:48AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 124 | 25.00% |
| MO240705P00041000 | 2024-06-24 9:34AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 25.00% |
| MO240705P00042000 | 2024-06-24 2:35PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| MO240705P00042500 | 2024-06-24 2:42PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 13 | 12.50% |
| MO240705P00043000 | 2024-06-20 3:37PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| MO240705P00043500 | 2024-06-24 10:00AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| MO240705P00044000 | 2024-06-25 2:45PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 9 | 490 | 6.25% |
| MO240705P00044500 | 2024-06-25 10:27AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 23 | 6.25% |
| MO240705P00045000 | 2024-06-25 3:08PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 1,596 | 6.25% |
| MO240705P00045500 | 2024-06-25 2:27PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 16 | 25 | 3.13% |
| MO240705P00046000 | 2024-06-25 3:56PM EDT | 46.00 | 0.22 | 0.00 | 0.00 | -0.05 | -18.52% | 49 | 822 | 1.56% |
| MO240705P00046500 | 2024-06-25 2:32PM EDT | 46.50 | 0.39 | 0.00 | 0.00 | -0.15 | -27.78% | 54 | 65 | 0.00% |
| MO240705P00047000 | 2024-06-25 11:22AM EDT | 47.00 | 0.73 | 0.00 | 0.00 | -0.53 | -42.06% | 12 | 14 | 0.00% |
| MO240705P00048000 | 2024-06-25 3:58PM EDT | 48.00 | 1.57 | 0.00 | 0.00 | +0.05 | +3.29% | 69 | 79 | 0.00% |
| MO240705P00049000 | 2024-05-24 10:27AM EDT | 49.00 | 4.21 | 2.03 | 5.00 | 0.00 | - | 1 | 1 | 62.31% |
© 2024 Yahoo. Todos os direitos reservados.