Mercado abrirá em 3 h 18 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,01 +0,47 (+0,58%) OURO
2.337,70 -1,90 (-0,08%) Bitcoin USD
62.829,42 +1.321,41 (+2,15%)
Altria Group, Inc. (MO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712C00041000 | 2024-06-24 12:00PM EDT | 41.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MO240712C00043000 | 2024-06-17 1:27PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MO240712C00044000 | 2024-06-21 11:43AM EDT | 44.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MO240712C00044500 | 2024-06-28 9:44AM EDT | 44.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240712C00045000 | 2024-06-27 3:59PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| MO240712C00045500 | 2024-06-28 3:03PM EDT | 45.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MO240712C00046000 | 2024-06-28 3:59PM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| MO240712C00046500 | 2024-06-28 3:44PM EDT | 46.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| MO240712C00047000 | 2024-06-28 3:34PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| MO240712C00047500 | 2024-06-28 2:40PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240712C00048000 | 2024-06-28 3:36PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MO240712C00048500 | 2024-06-26 12:10PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240712C00049000 | 2024-06-28 2:41PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MO240712C00049500 | 2024-06-27 9:30AM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MO240712C00050000 | 2024-06-25 10:44AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| MO240712C00051000 | 2024-06-21 2:51PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MO240712C00052000 | 2024-06-21 2:54PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MO240712C00053000 | 2024-06-25 2:33PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO240712C00055000 | 2024-06-25 2:23PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MO240712C00056000 | 2024-06-25 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO240712P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00037000 | 2024-06-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MO240712P00038000 | 2024-06-28 2:00PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MO240712P00039000 | 2024-06-27 10:33AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| MO240712P00040000 | 2024-06-28 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MO240712P00040500 | 2024-06-28 1:13PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240712P00041000 | 2024-06-25 3:29PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| MO240712P00041500 | 2024-06-28 1:12PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240712P00042000 | 2024-06-28 1:17PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MO240712P00042500 | 2024-06-28 1:14PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| MO240712P00043000 | 2024-06-28 12:35PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240712P00043500 | 2024-06-28 2:53PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MO240712P00044000 | 2024-06-27 3:27PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MO240712P00044500 | 2024-06-28 12:34PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MO240712P00045000 | 2024-06-28 3:57PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MO240712P00045500 | 2024-06-28 3:41PM EDT | 45.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| MO240712P00046000 | 2024-06-28 10:49AM EDT | 46.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MO240712P00046500 | 2024-06-28 3:40PM EDT | 46.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MO240712P00047000 | 2024-06-28 10:19AM EDT | 47.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MO240712P00047500 | 2024-06-28 12:32PM EDT | 47.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.