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
61 839,56 +127,60 (+0,21 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220C00026000 | 2024-06-06 10:39AM EDT | 26.00 | 5.20 | 2.55 | 5.00 | 0.00 | - | 49 | 89 | 22.51% |
| BTI241220C00027000 | 2024-06-10 9:35AM EDT | 27.00 | 3.70 | 3.60 | 5.70 | 0.00 | - | 45 | 420 | 43.82% |
| BTI241220C00028000 | 2024-06-13 10:10AM EDT | 28.00 | 2.70 | 2.80 | 4.80 | 0.00 | - | 279 | 1,299 | 39.72% |
| BTI241220C00029000 | 2024-06-11 11:09AM EDT | 29.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 124 | 672 | 14.23% |
| BTI241220C00030000 | 2024-06-11 11:28AM EDT | 30.00 | 1.53 | 1.50 | 1.60 | 0.00 | - | 789 | 1,429 | 14.50% |
| BTI241220C00031000 | 2024-06-13 1:48PM EDT | 31.00 | 1.03 | 1.00 | 1.15 | -0.01 | -0.96% | 1 | 2,777 | 15.04% |
| BTI241220C00032000 | 2024-06-14 3:23PM EDT | 32.00 | 0.71 | 0.65 | 1.05 | +0.02 | +2.90% | 1 | 624 | 18.36% |
| BTI241220C00033000 | 2024-06-14 10:32AM EDT | 33.00 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 3 | 147 | 16.43% |
| BTI241220C00034000 | 2024-06-14 3:18PM EDT | 34.00 | 0.27 | 0.25 | 0.35 | -0.03 | -10.00% | 12 | 609 | 15.72% |
| BTI241220C00035000 | 2024-06-13 11:32AM EDT | 35.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 277 | 17.43% |
| BTI241220C00036000 | 2024-05-24 3:53PM EDT | 36.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 5 | 59 | 17.63% |
| BTI241220C00037000 | 2024-06-03 3:44PM EDT | 37.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 19 | 46.66% |
| BTI241220C00040000 | 2024-06-11 11:21AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 23.73% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220P00021000 | 2024-05-13 10:53AM EDT | 21.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 637 | 33.40% |
| BTI241220P00022000 | 2024-06-07 2:24PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 32.03% |
| BTI241220P00023000 | 2024-06-05 9:39AM EDT | 23.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 22 | 30.23% |
| BTI241220P00024000 | 2024-06-11 11:26AM EDT | 24.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 28.13% |
| BTI241220P00025000 | 2024-06-13 1:10PM EDT | 25.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 26 | 56 | 26.86% |
| BTI241220P00026000 | 2024-06-11 9:30AM EDT | 26.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 154 | 26.03% |
| BTI241220P00027000 | 2024-06-10 3:17PM EDT | 27.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 68 | 25.29% |
| BTI241220P00028000 | 2024-06-12 2:00PM EDT | 28.00 | 1.00 | 0.95 | 1.00 | +0.05 | +5.26% | 23 | 1,135 | 24.51% |
| BTI241220P00029000 | 2024-06-14 11:00AM EDT | 29.00 | 1.45 | 1.30 | 1.45 | +0.10 | +7.41% | 4 | 809 | 25.44% |
| BTI241220P00030000 | 2024-06-14 3:14PM EDT | 30.00 | 1.85 | 1.80 | 1.90 | +0.09 | +5.11% | 2 | 1,014 | 25.39% |
| BTI241220P00031000 | 2024-06-10 1:08PM EDT | 31.00 | 2.62 | 2.40 | 2.50 | +0.32 | +13.91% | 1 | 637 | 26.25% |
| BTI241220P00032000 | 2024-06-04 9:46AM EDT | 32.00 | 2.95 | 2.10 | 3.80 | 0.00 | - | 232 | 473 | 34.30% |
| BTI241220P00033000 | 2024-06-14 9:59AM EDT | 33.00 | 4.10 | 3.70 | 4.10 | +0.40 | +10.81% | 88 | 495 | 30.32% |
| BTI241220P00034000 | 2024-06-11 11:54AM EDT | 34.00 | 4.80 | 2.60 | 5.00 | 0.00 | - | 1 | 5 | 32.76% |
| BTI241220P00035000 | 2024-06-10 10:26AM EDT | 35.00 | 5.50 | 4.60 | 7.50 | 0.00 | - | 1 | 30 | 53.81% |
| BTI241220P00036000 | 2024-05-31 11:40AM EDT | 36.00 | 6.30 | 5.00 | 7.90 | 0.00 | - | 2 | 2 | 50.07% |
