La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 315,28 +458,50 (+0,74 %)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-05-23 2:20PM EDT | 15.00 | 15.84 | 13.80 | 18.00 | 0.00 | - | 17 | 17 | 360.25% |
| BTI240621C00020000 | 2024-03-21 9:43AM EDT | 20.00 | 10.65 | 8.00 | 9.40 | 0.00 | - | 2 | 5 | 0.00% |
| BTI240621C00022000 | 2024-03-21 9:43AM EDT | 22.00 | 8.83 | 5.40 | 7.40 | 0.00 | - | 5 | 20 | 0.00% |
| BTI240621C00023000 | 2024-05-29 12:16PM EDT | 23.00 | 7.20 | 8.00 | 8.20 | 0.00 | - | 10 | 17 | 70.70% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 109.57% |
| BTI240621C00025000 | 2024-05-24 2:28PM EDT | 25.00 | 5.65 | 6.00 | 6.20 | 0.00 | - | 1 | 66 | 53.91% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 87.89% |
| BTI240621C00027000 | 2024-05-22 1:11PM EDT | 27.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 150 | 162 | 68.26% |
| BTI240621C00028000 | 2024-05-24 11:19AM EDT | 28.00 | 2.73 | 3.10 | 3.70 | 0.00 | - | 1 | 309 | 63.57% |
| BTI240621C00029000 | 2024-05-31 12:20PM EDT | 29.00 | 2.03 | 2.15 | 2.25 | +0.38 | +23.03% | 1 | 2,101 | 30.96% |
| BTI240621C00030000 | 2024-05-31 1:13PM EDT | 30.00 | 1.24 | 1.25 | 1.35 | +0.19 | +18.10% | 14 | 4,789 | 24.71% |
| BTI240621C00031000 | 2024-05-31 3:24PM EDT | 31.00 | 0.57 | 0.55 | 0.60 | +0.09 | +18.75% | 177 | 7,811 | 19.73% |
| BTI240621C00032000 | 2024-05-31 3:17PM EDT | 32.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 21 | 5,175 | 18.46% |
| BTI240621C00033000 | 2024-05-31 3:20PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 2,865 | 21.88% |
| BTI240621C00034000 | 2024-05-31 9:57AM EDT | 34.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 496 | 24.61% |
| BTI240621C00035000 | 2024-05-28 1:05PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,825 | 30.47% |
| BTI240621C00036000 | 2024-05-22 1:07PM EDT | 36.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 58 | 58.59% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 25.00% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 59.77% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 55.47% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 64.06% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.78% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621P00015000 | 2024-01-31 12:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BTI240621P00018000 | 2023-10-12 11:42AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 167.19% |
| BTI240621P00020000 | 2024-05-23 11:01AM EDT | 20.00 | 0.03 | 0.00 | 2.05 | 0.00 | - | 2 | 25 | 191.99% |
| BTI240621P00022000 | 2024-05-08 2:15PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 75.00% |
| BTI240621P00023000 | 2024-05-16 9:33AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 59.38% |
| BTI240621P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 517 | 73.05% |
| BTI240621P00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,222 | 50.39% |
| BTI240621P00026000 | 2024-05-31 10:20AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,229 | 58.79% |
| BTI240621P00027000 | 2024-05-31 3:53PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3,018 | 45.31% |
| BTI240621P00028000 | 2024-05-31 10:12AM EDT | 28.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 6 | 2,285 | 32.42% |
| BTI240621P00029000 | 2024-05-31 12:20PM EDT | 29.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 155 | 2,352 | 27.15% |
| BTI240621P00030000 | 2024-05-31 3:10PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 78 | 7,055 | 21.78% |
| BTI240621P00031000 | 2024-05-31 3:57PM EDT | 31.00 | 0.47 | 0.40 | 0.55 | -0.18 | -27.69% | 63 | 3,077 | 19.04% |
| BTI240621P00032000 | 2024-05-31 3:09PM EDT | 32.00 | 1.14 | 1.00 | 1.15 | -0.36 | -24.00% | 26 | 551 | 17.58% |
| BTI240621P00033000 | 2024-05-29 12:04PM EDT | 33.00 | 2.92 | 1.90 | 2.05 | 0.00 | - | 1 | 131 | 20.51% |
| BTI240621P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 2 | 1 | 31.15% |
| BTI240621P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 4.95 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 37.89% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 86 | 0 | 99.02% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 141.02% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 167.38% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 76.86% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 105.27% |
| BTI240621P00042000 | 2024-04-03 9:33AM EDT | 42.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
