La bourse ferme dans 1 h 26 min
CAC 40
7 620,69 +141,29 (+1,89 %) Euro Stoxx 50
4 951,04 +57,02 (+1,17 %) Dow Jones
39 330,32 +211,46 (+0,54 %) EUR/USD
1,0760 +0,0044 (+0,41 %) Gold future
2 342,30 +2,70 (+0,12 %) Bitcoin EUR
58 238,16 +917,23 (+1,60 %)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240816C00023000 | 2024-06-26 12:13PM EDT | 23.00 | 8.82 | 6.30 | 10.50 | 0.00 | - | - | 0 | 137.55% |
| BTI240816C00028000 | 2024-06-27 1:00PM EDT | 28.00 | 3.60 | 2.60 | 3.90 | 0.00 | - | - | 0 | 39.36% |
| BTI240816C00029000 | 2024-06-28 3:41PM EDT | 29.00 | 2.30 | 2.65 | 2.95 | 0.00 | - | 3 | 3 | 33.25% |
| BTI240816C00030000 | 2024-06-28 3:32PM EDT | 30.00 | 1.50 | 1.90 | 2.05 | 0.00 | - | 38 | 36 | 27.74% |
| BTI240816C00031000 | 2024-07-01 9:39AM EDT | 31.00 | 1.20 | 1.25 | 1.30 | +0.31 | +34.83% | 18 | 420 | 24.27% |
| BTI240816C00032000 | 2024-07-01 9:34AM EDT | 32.00 | 0.64 | 0.65 | 0.75 | +0.17 | +36.17% | 4 | 1,473 | 22.46% |
| BTI240816C00033000 | 2024-07-01 9:39AM EDT | 33.00 | 0.35 | 0.30 | 0.40 | +0.14 | +66.67% | 48 | 1,301 | 21.73% |
| BTI240816C00034000 | 2024-07-01 9:39AM EDT | 34.00 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 6 | 164 | 21.53% |
| BTI240816C00035000 | 2024-06-28 9:31AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 19 | 206 | 21.88% |
| BTI240816C00036000 | 2024-06-24 10:33AM EDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 4 | 25.98% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240816P00028000 | 2024-06-28 3:10PM EDT | 28.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1,043 | 1,186 | 26.27% |
| BTI240816P00029000 | 2024-06-28 11:58AM EDT | 29.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 17 | 45 | 22.22% |
| BTI240816P00030000 | 2024-07-01 9:30AM EDT | 30.00 | 0.31 | 0.25 | 0.40 | -0.13 | -29.55% | 16 | 386 | 21.44% |
| BTI240816P00031000 | 2024-07-01 9:34AM EDT | 31.00 | 0.64 | 0.55 | 0.65 | -0.20 | -23.81% | 10 | 495 | 18.78% |
| BTI240816P00032000 | 2024-06-27 2:59PM EDT | 32.00 | 1.45 | 1.05 | 1.05 | 0.00 | - | - | 76 | 15.77% |
| BTI240816P00035000 | 2024-06-27 12:36PM EDT | 35.00 | 4.10 | 1.70 | 5.80 | 0.00 | - | - | 0 | 78.86% |
