La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 841,68 -562,33 (-0,90 %)
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’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 | 97.07% |
| BTI240920C00025000 | 2024-06-05 12:35PM EDT | 25.00 | 6.19 | 5.60 | 5.80 | 0.00 | - | 14 | 65 | 29.00% |
| 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 | 2.35 | 4.30 | 0.00 | - | 14 | 250 | 33.25% |
| BTI240920C00028000 | 2024-05-29 10:29AM EDT | 28.00 | 2.50 | 2.35 | 2.85 | 0.00 | - | 1 | 223 | 17.33% |
| BTI240920C00029000 | 2024-06-14 9:30AM EDT | 29.00 | 1.99 | 1.90 | 2.00 | +0.18 | +9.94% | 5 | 1,069 | 15.82% |
| BTI240920C00030000 | 2024-06-14 2:50PM EDT | 30.00 | 1.30 | 1.25 | 1.35 | +0.10 | +8.33% | 45 | 2,474 | 16.02% |
| BTI240920C00031000 | 2024-06-14 3:27PM EDT | 31.00 | 0.80 | 0.80 | 0.85 | +0.03 | +3.90% | 33 | 1,739 | 16.07% |
| BTI240920C00032000 | 2024-06-14 12:10PM EDT | 32.00 | 0.44 | 0.45 | 0.50 | -0.01 | -2.22% | 43 | 3,247 | 16.16% |
| BTI240920C00033000 | 2024-06-14 2:40PM EDT | 33.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 21 | 829 | 16.80% |
| BTI240920C00034000 | 2024-06-13 10:13AM EDT | 34.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 522 | 16.55% |
| BTI240920C00035000 | 2024-06-10 2:55PM EDT | 35.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 491 | 17.77% |
| BTI240920C00036000 | 2024-05-24 3:35PM EDT | 36.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 74 | 20.61% |
| BTI240920C00037000 | 2024-06-04 11:03AM EDT | 37.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 85 | 23.15% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 28.03% |
| BTI240920C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 68 | 32.91% |
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 | 60.06% |
| BTI240920P00022000 | 2024-05-30 12:41PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 75 | 38.18% |
| BTI240920P00023000 | 2024-05-28 9:30AM EDT | 23.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 241 | 33.89% |
| BTI240920P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 767 | 29.69% |
| BTI240920P00025000 | 2024-06-14 1:58PM EDT | 25.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 5 | 2,072 | 28.13% |
| BTI240920P00026000 | 2024-05-29 11:52AM EDT | 26.00 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 5 | 345 | 25.78% |
| BTI240920P00027000 | 2024-06-14 12:20PM EDT | 27.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 1 | 2,244 | 24.32% |
| BTI240920P00028000 | 2024-06-14 2:31PM EDT | 28.00 | 0.40 | 0.35 | 0.45 | +0.01 | +2.56% | 5 | 3,257 | 22.90% |
| BTI240920P00029000 | 2024-06-14 2:55PM EDT | 29.00 | 0.65 | 0.60 | 0.70 | +0.07 | +12.07% | 133 | 2,614 | 22.12% |
| BTI240920P00030000 | 2024-06-14 12:23PM EDT | 30.00 | 1.01 | 0.95 | 1.05 | +0.03 | +3.06% | 23 | 2,313 | 21.44% |
| BTI240920P00031000 | 2024-06-13 9:36AM EDT | 31.00 | 1.65 | 1.50 | 1.60 | +0.20 | +13.79% | 1 | 1,585 | 22.12% |
| BTI240920P00032000 | 2024-06-13 9:36AM EDT | 32.00 | 2.23 | 2.20 | 2.30 | 0.00 | - | 472 | 1,150 | 23.49% |
| BTI240920P00033000 | 2024-06-06 9:58AM EDT | 33.00 | 2.60 | 3.00 | 3.20 | 0.00 | - | 251 | 929 | 26.93% |
| BTI240920P00034000 | 2024-06-10 11:54AM EDT | 34.00 | 3.80 | 2.95 | 6.00 | 0.00 | - | 175 | 707 | 61.65% |
| BTI240920P00035000 | 2024-06-07 9:43AM EDT | 35.00 | 4.40 | 4.90 | 5.10 | 0.00 | - | 300 | 553 | 33.69% |
| BTI240920P00036000 | 2024-06-10 2:27PM EDT | 36.00 | 5.80 | 5.90 | 6.10 | 0.00 | - | 4 | 610 | 37.50% |
| BTI240920P00037000 | 2024-05-20 11:36AM EDT | 37.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 1 | 188 | 43.12% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 61.08% |
| BTI240920P00040000 | 2024-06-07 9:56AM EDT | 40.00 | 9.39 | 9.90 | 10.10 | 0.00 | - | 5 | 43 | 50.49% |
