La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 348,54 +357,46 (+0,60 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920C00015000 | 2024-03-22 9:42AM EDT | 15.00 | 15.42 | 12.10 | 16.00 | 0.00 | - | 100 | 100 | 0.00% |
| BTI240920C00025000 | 2024-06-05 12:35PM EDT | 25.00 | 6.19 | 6.00 | 8.10 | 0.00 | - | 14 | 65 | 54.35% |
| BTI240920C00026000 | 2024-04-29 2:34PM EDT | 26.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 59 | 8 | 0.00% |
| BTI240920C00027000 | 2024-06-05 12:35PM EDT | 27.00 | 4.20 | 3.80 | 4.30 | 0.00 | - | 14 | 250 | 22.85% |
| BTI240920C00028000 | 2024-05-29 10:29AM EDT | 28.00 | 2.50 | 3.10 | 3.30 | 0.00 | - | 1 | 223 | 18.46% |
| BTI240920C00029000 | 2024-06-17 1:25PM EDT | 29.00 | 2.09 | 2.25 | 2.35 | 0.00 | - | 4 | 1,069 | 15.28% |
| BTI240920C00030000 | 2024-06-18 3:49PM EDT | 30.00 | 1.59 | 1.05 | 1.65 | +0.19 | +13.57% | 147 | 2,545 | 16.02% |
| BTI240920C00031000 | 2024-06-18 2:25PM EDT | 31.00 | 0.96 | 1.00 | 1.05 | +0.05 | +5.49% | 56 | 1,753 | 15.72% |
| BTI240920C00032000 | 2024-06-18 3:54PM EDT | 32.00 | 0.58 | 0.55 | 0.65 | +0.06 | +11.54% | 165 | 3,247 | 16.14% |
| BTI240920C00033000 | 2024-06-18 3:10PM EDT | 33.00 | 0.32 | 0.30 | 0.35 | -0.03 | -8.57% | 329 | 1,246 | 15.85% |
| BTI240920C00034000 | 2024-06-18 1:02PM EDT | 34.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 694 | 1,187 | 16.41% |
| BTI240920C00035000 | 2024-06-18 2:57PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 28 | 494 | 18.26% |
| BTI240920C00036000 | 2024-06-17 12:45PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 16.70% |
| BTI240920C00037000 | 2024-06-04 11:03AM EDT | 37.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 85 | 22.07% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 26.95% |
| BTI240920C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 68 | 31.93% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920P00020000 | 2024-03-04 11:30AM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 62.99% |
| BTI240920P00022000 | 2024-05-30 12:41PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 75 | 40.43% |
| BTI240920P00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 241 | 36.04% |
| BTI240920P00024000 | 2024-06-17 11:08AM EDT | 24.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 767 | 31.84% |
| BTI240920P00025000 | 2024-06-14 1:58PM EDT | 25.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 2,077 | 30.37% |
| BTI240920P00026000 | 2024-06-14 1:58PM EDT | 26.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 5 | 345 | 26.07% |
| BTI240920P00027000 | 2024-06-18 3:50PM EDT | 27.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 2,244 | 25.24% |
| BTI240920P00028000 | 2024-06-18 11:06AM EDT | 28.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 83 | 3,263 | 23.19% |
| BTI240920P00029000 | 2024-06-18 1:28PM EDT | 29.00 | 0.50 | 0.45 | 0.50 | -0.07 | -12.28% | 73 | 2,638 | 21.27% |
| BTI240920P00030000 | 2024-06-18 11:28AM EDT | 30.00 | 0.90 | 0.75 | 0.85 | -0.02 | -2.17% | 41 | 2,315 | 21.61% |
| BTI240920P00031000 | 2024-06-17 10:25AM EDT | 31.00 | 1.55 | 1.20 | 1.30 | 0.00 | - | 4 | 1,586 | 21.63% |
| BTI240920P00032000 | 2024-06-17 10:03AM EDT | 32.00 | 2.28 | 1.80 | 1.95 | 0.00 | - | 1 | 1,149 | 23.00% |
| BTI240920P00033000 | 2024-06-17 9:39AM EDT | 33.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 2 | 929 | 25.34% |
| BTI240920P00034000 | 2024-06-10 11:54AM EDT | 34.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 175 | 707 | 29.30% |
| BTI240920P00035000 | 2024-06-07 9:43AM EDT | 35.00 | 4.40 | 4.50 | 4.70 | 0.00 | - | 300 | 553 | 33.67% |
| BTI240920P00036000 | 2024-06-10 2:27PM EDT | 36.00 | 5.80 | 4.10 | 5.70 | 0.00 | - | 4 | 610 | 37.70% |
| BTI240920P00037000 | 2024-05-20 11:36AM EDT | 37.00 | 6.00 | 6.50 | 7.00 | 0.00 | - | 1 | 188 | 47.36% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 68.26% |
| BTI240920P00040000 | 2024-06-07 9:56AM EDT | 40.00 | 9.39 | 8.80 | 9.70 | 0.00 | - | 5 | 43 | 51.47% |
