Mercado abrirá em 1 h 30 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
78,21 +0,49 (+0,63%) OURO
2.345,10 +10,60 (+0,45%) Bitcoin USD
68.480,34 -613,59 (-0,89%)
Altria Group, Inc. (MO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 26.00 | 23.20 | 25.70 | 0.00 | - | 5 | 25 | 44.82% |
| MO250620C00022500 | 2024-02-09 4:03PM EDT | 22.50 | 17.66 | 17.05 | 21.90 | 0.00 | - | - | 1 | 0.00% |
| MO250620C00025000 | 2024-05-23 10:19AM EDT | 25.00 | 20.85 | 19.95 | 21.00 | 0.00 | - | 3 | 9 | 41.11% |
| MO250620C00027500 | 2024-04-02 10:25AM EDT | 27.50 | 16.00 | 16.50 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| MO250620C00030000 | 2024-05-15 11:56AM EDT | 30.00 | 15.90 | 15.30 | 16.05 | 0.00 | - | 34 | 218 | 31.35% |
| MO250620C00032500 | 2024-03-19 1:50PM EDT | 32.50 | 12.00 | 6.65 | 10.05 | 0.00 | - | 2 | 0 | 0.00% |
| MO250620C00035000 | 2024-05-24 1:08PM EDT | 35.00 | 10.59 | 10.00 | 10.95 | +1.37 | +14.86% | 1 | 50 | 20.75% |
| MO250620C00037500 | 2024-05-22 2:38PM EDT | 37.50 | 8.95 | 7.85 | 8.75 | 0.00 | - | 10 | 394 | 19.58% |
| MO250620C00040000 | 2024-05-23 3:41PM EDT | 40.00 | 5.90 | 5.00 | 6.80 | 0.00 | - | 15 | 1,152 | 19.14% |
| MO250620C00042500 | 2024-05-24 12:23PM EDT | 42.50 | 4.30 | 3.85 | 4.30 | 0.00 | - | 1 | 813 | 13.94% |
| MO250620C00045000 | 2024-05-24 3:44PM EDT | 45.00 | 2.83 | 2.67 | 2.94 | +0.01 | +0.35% | 107 | 3,244 | 14.41% |
| MO250620C00047500 | 2024-05-24 3:50PM EDT | 47.50 | 1.86 | 1.75 | 1.94 | +0.08 | +4.49% | 188 | 1,915 | 14.78% |
| MO250620C00050000 | 2024-05-24 3:50PM EDT | 50.00 | 1.19 | 1.09 | 1.25 | +0.06 | +5.31% | 49 | 3,559 | 15.14% |
| MO250620C00052500 | 2024-05-24 9:52AM EDT | 52.50 | 0.71 | 0.29 | 0.85 | +0.70 | +7,000.01% | 1 | 1,392 | 15.92% |
| MO250620C00055000 | 2024-05-23 1:56PM EDT | 55.00 | 0.49 | 0.27 | 0.53 | 0.00 | - | 1 | 2,230 | 16.14% |
| MO250620C00060000 | 2024-05-22 10:51AM EDT | 60.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 20.56% |
| MO250620C00065000 | 2024-04-26 10:55AM EDT | 65.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 26 | 41 | 38.70% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MO250620P00020000 | 2024-05-10 3:39PM EDT | 20.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 17 | 65.75% |
| MO250620P00022500 | 2024-04-02 10:32AM EDT | 22.50 | 0.20 | 0.00 | 0.39 | 0.00 | - | 8 | 156 | 44.39% |
| MO250620P00025000 | 2024-05-15 9:56AM EDT | 25.00 | 0.05 | 0.02 | 2.26 | 0.00 | - | 3 | 717 | 51.42% |
| MO250620P00027500 | 2024-05-07 3:47PM EDT | 27.50 | 0.30 | 0.00 | 0.77 | 0.00 | - | 1 | 104 | 39.84% |
| MO250620P00030000 | 2024-05-23 1:34PM EDT | 30.00 | 0.31 | 0.07 | 0.40 | 0.00 | - | 2 | 562 | 28.78% |
| MO250620P00032500 | 2024-05-23 9:31AM EDT | 32.50 | 0.50 | 0.49 | 0.59 | 0.00 | - | 100 | 4,715 | 26.98% |
| MO250620P00035000 | 2024-05-24 2:16PM EDT | 35.00 | 0.84 | 0.78 | 0.87 | +0.11 | +15.07% | 1 | 3,484 | 25.39% |
| MO250620P00037500 | 2024-05-24 3:50PM EDT | 37.50 | 1.39 | 1.22 | 1.36 | +0.23 | +19.83% | 47 | 1,937 | 24.70% |
| MO250620P00040000 | 2024-05-24 3:50PM EDT | 40.00 | 1.96 | 1.82 | 2.00 | +0.24 | +13.95% | 44 | 1,683 | 23.84% |
| MO250620P00042500 | 2024-05-24 10:42AM EDT | 42.50 | 2.75 | 1.97 | 3.00 | -0.02 | -0.72% | 1 | 814 | 23.96% |
| MO250620P00045000 | 2024-05-24 12:58PM EDT | 45.00 | 4.05 | 2.53 | 4.80 | +0.06 | +1.50% | 10 | 3,542 | 27.12% |
| MO250620P00047500 | 2024-05-22 1:22PM EDT | 47.50 | 4.95 | 5.40 | 5.95 | 0.00 | - | 3 | 641 | 25.54% |
| MO250620P00050000 | 2024-05-20 11:36AM EDT | 50.00 | 6.74 | 6.95 | 9.30 | 0.00 | - | 1 | 6 | 34.82% |
| MO250620P00052500 | 2024-03-20 3:04PM EDT | 52.50 | 10.70 | 9.50 | 14.45 | 0.00 | - | 2 | 12 | 53.13% |
| MO250620P00055000 | 2024-03-21 11:29AM EDT | 55.00 | 12.70 | 12.00 | 16.50 | 0.00 | - | 2 | 2 | 54.48% |
| MO250620P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 17.21 | 13.60 | 18.50 | 0.00 | - | 3 | 9 | 44.57% |
| MO250620P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.