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 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 | 2024-06-17 10:01AM EDT | 26.00 | 4.60 | 3.80 | 7.10 | 0.00 | - | 1 | 89 | 50.12% |
| BTI241220C00027000 | 2024-06-18 2:06PM EDT | 27.00 | 4.10 | 4.00 | 4.30 | +0.40 | +10.81% | 21 | 420 | 16.26% |
| BTI241220C00028000 | 2024-06-18 2:16PM EDT | 28.00 | 3.20 | 3.20 | 3.40 | +0.50 | +18.52% | 4 | 1,299 | 15.21% |
| BTI241220C00029000 | 2024-06-11 11:09AM EDT | 29.00 | 2.10 | 2.40 | 2.55 | 0.00 | - | 124 | 672 | 14.11% |
| BTI241220C00030000 | 2024-06-11 11:28AM EDT | 30.00 | 1.53 | 1.75 | 1.90 | 0.00 | - | 789 | 1,429 | 14.53% |
| BTI241220C00031000 | 2024-06-18 2:12PM EDT | 31.00 | 1.25 | 1.15 | 1.35 | +0.20 | +19.05% | 22 | 2,778 | 14.60% |
| BTI241220C00032000 | 2024-06-18 9:50AM EDT | 32.00 | 0.83 | 0.85 | 0.95 | +0.03 | +3.75% | 3 | 626 | 14.99% |
| BTI241220C00033000 | 2024-06-18 3:54PM EDT | 33.00 | 0.60 | 0.55 | 0.65 | +0.06 | +11.11% | 8 | 150 | 15.31% |
| BTI241220C00034000 | 2024-06-18 3:59PM EDT | 34.00 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 5 | 621 | 15.80% |
| BTI241220C00035000 | 2024-06-18 2:35PM EDT | 35.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 53 | 279 | 16.97% |
| BTI241220C00036000 | 2024-05-24 3:53PM EDT | 36.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 5 | 59 | 16.43% |
| BTI241220C00037000 | 2024-06-18 3:41PM EDT | 37.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 17 | 20 | 18.56% |
| BTI241220C00040000 | 2024-06-11 11:21AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 22.75% |
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 | 34.77% |
| BTI241220P00022000 | 2024-06-07 2:24PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 129 | 33.40% |
| BTI241220P00023000 | 2024-06-05 9:39AM EDT | 23.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 29.98% |
| BTI241220P00024000 | 2024-06-17 10:39AM EDT | 24.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 12 | 28.13% |
| BTI241220P00025000 | 2024-06-13 1:10PM EDT | 25.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 26 | 56 | 27.25% |
| BTI241220P00026000 | 2024-06-11 9:30AM EDT | 26.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 154 | 26.76% |
| BTI241220P00027000 | 2024-06-17 3:49PM EDT | 27.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 2 | 69 | 25.49% |
| BTI241220P00028000 | 2024-06-18 1:40PM EDT | 28.00 | 0.86 | 0.80 | 0.90 | -0.14 | -14.00% | 8 | 1,135 | 25.10% |
| BTI241220P00029000 | 2024-06-14 11:00AM EDT | 29.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 4 | 808 | 25.17% |
| BTI241220P00030000 | 2024-06-18 12:03PM EDT | 30.00 | 1.65 | 1.55 | 1.65 | -0.20 | -10.81% | 25 | 1,015 | 24.98% |
| BTI241220P00031000 | 2024-06-18 1:48PM EDT | 31.00 | 2.20 | 2.10 | 2.20 | -0.20 | -8.33% | 21 | 686 | 25.66% |
| BTI241220P00032000 | 2024-06-18 1:39PM EDT | 32.00 | 2.85 | 2.75 | 2.90 | -0.25 | -8.06% | 6 | 473 | 27.22% |
| BTI241220P00033000 | 2024-06-17 1:41PM EDT | 33.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 560 | 29.22% |
| BTI241220P00034000 | 2024-06-11 11:54AM EDT | 34.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 1 | 5 | 31.89% |
| BTI241220P00035000 | 2024-06-10 10:26AM EDT | 35.00 | 5.50 | 4.00 | 7.20 | 0.00 | - | 1 | 30 | 53.91% |
| BTI241220P00036000 | 2024-05-31 11:40AM EDT | 36.00 | 6.30 | 4.40 | 7.50 | 0.00 | - | 2 | 2 | 49.23% |
