La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 382,22 +1 352,61 (+2,25 %)
British American Tobacco p.l.c. (BTI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00020000 | 2024-05-03 9:58AM EDT | 20.00 | 9.90 | 10.00 | 14.00 | 0.00 | - | 5 | 5 | 677.34% |
| BTI240517C00025000 | 2024-05-08 1:30PM EDT | 25.00 | 5.17 | 4.50 | 7.90 | 0.00 | - | 4 | 8 | 633.59% |
| BTI240517C00027000 | 2024-05-06 9:53AM EDT | 27.00 | 3.00 | 2.60 | 4.70 | 0.00 | - | 20 | 25 | 209.38% |
| BTI240517C00028000 | 2024-05-08 3:48PM EDT | 28.00 | 2.15 | 3.50 | 3.70 | 0.00 | - | 50 | 355 | 109.38% |
| BTI240517C00029000 | 2024-05-17 3:41PM EDT | 29.00 | 2.64 | 2.50 | 2.65 | +0.01 | +0.38% | 243 | 2,644 | 113.28% |
| BTI240517C00030000 | 2024-05-17 3:53PM EDT | 30.00 | 1.68 | 1.55 | 3.40 | +0.11 | +7.01% | 105 | 3,959 | 241.60% |
| BTI240517C00031000 | 2024-05-17 3:57PM EDT | 31.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 297 | 3,599 | 38.67% |
| BTI240517C00032000 | 2024-05-17 3:09PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 92 | 1,959 | 28.13% |
| BTI240517C00033000 | 2024-05-15 9:30AM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 332 | 64.06% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 82.03% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 212.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 9 | 304.69% |
| BTI240517P00026000 | 2024-05-03 3:00PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 301 | 187.50% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 156.25% |
| BTI240517P00028000 | 2024-05-16 11:09AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,925 | 125.00% |
| BTI240517P00029000 | 2024-05-16 3:58PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 4,311 | 93.75% |
| BTI240517P00030000 | 2024-05-16 2:24PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,685 | 62.50% |
| BTI240517P00031000 | 2024-05-16 10:35AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 651 | 36.33% |
| BTI240517P00032000 | 2024-05-17 10:10AM EDT | 32.00 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 2 | 114 | 36.33% |
| BTI240517P00033000 | 2024-05-16 10:43AM EDT | 33.00 | 1.40 | 1.30 | 3.50 | 0.00 | - | 10 | 0 | 237.11% |
| BTI240517P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 1.95 | 2.50 | 0.00 | - | 2 | 1 | 110.16% |
