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
61 905,03 +160,66 (+0,26 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117C00015000 | 2024-04-03 9:32AM EDT | 15.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BTI250117C00020000 | 2024-05-01 2:16PM EDT | 20.00 | 9.63 | 8.90 | 13.00 | 0.00 | - | 3 | 93 | 83.89% |
| BTI250117C00022500 | 2024-04-29 11:19AM EDT | 22.50 | 7.20 | 7.50 | 7.80 | 0.00 | - | 122 | 301 | 0.00% |
| BTI250117C00025000 | 2024-06-11 10:06AM EDT | 25.00 | 5.68 | 5.40 | 5.80 | +0.20 | +3.65% | 1 | 461 | 19.53% |
| BTI250117C00028000 | 2024-06-14 2:59PM EDT | 28.00 | 2.87 | 2.00 | 2.95 | +0.17 | +6.30% | 2 | 6,428 | 13.38% |
| BTI250117C00029000 | 2024-06-13 9:47AM EDT | 29.00 | 2.00 | 2.10 | 2.25 | 0.00 | - | 6 | 8 | 13.89% |
| BTI250117C00030000 | 2024-06-14 10:55AM EDT | 30.00 | 1.45 | 1.55 | 1.65 | -0.15 | -9.37% | 63 | 7,567 | 14.09% |
| BTI250117C00031000 | 2024-06-14 10:27AM EDT | 31.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 115 | 14.55% |
| BTI250117C00032000 | 2024-06-13 12:35PM EDT | 32.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 2 | 4 | 14.89% |
| BTI250117C00033000 | 2024-06-12 3:35PM EDT | 33.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 9 | 4,119 | 15.33% |
| BTI250117C00034000 | 2024-06-10 11:21AM EDT | 34.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | - | 3 | 15.43% |
| BTI250117C00035000 | 2024-06-13 3:00PM EDT | 35.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 43 | 3,463 | 15.33% |
| BTI250117C00037000 | 2024-06-10 10:27AM EDT | 37.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2,091 | 18.36% |
| BTI250117C00040000 | 2024-06-14 10:02AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 6,861 | 22.17% |
| BTI250117C00042000 | 2024-06-10 9:30AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,251 | 25.20% |
| BTI250117C00045000 | 2024-06-11 3:07PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 1,440 | 27.15% |
| BTI250117C00047000 | 2024-05-21 3:16PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 222 | 29.59% |
| BTI250117C00050000 | 2024-05-16 2:00PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 534 | 35.35% |
| BTI250117C00055000 | 2024-05-24 2:16PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 687 | 42.73% |
| BTI250117C00060000 | 2024-03-07 2:03PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 723 | 53.56% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117P00015000 | 2024-06-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 50.00% |
| BTI250117P00020000 | 2024-06-03 10:54AM EDT | 20.00 | 0.17 | 0.05 | 0.20 | +0.07 | +70.00% | 3 | 2,188 | 36.72% |
| BTI250117P00022500 | 2024-05-28 12:31PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 976 | 29.88% |
| BTI250117P00025000 | 2024-06-05 12:20PM EDT | 25.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 2 | 2,717 | 26.07% |
| BTI250117P00027000 | 2024-06-11 1:30PM EDT | 27.00 | 0.77 | 0.75 | 0.80 | 0.00 | - | - | 28 | 24.32% |
| BTI250117P00028000 | 2024-06-14 12:25PM EDT | 28.00 | 1.02 | 1.00 | 1.10 | -0.04 | -3.77% | 51 | 5,702 | 24.12% |
| BTI250117P00029000 | 2024-06-13 12:29PM EDT | 29.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 272 | 278 | 24.32% |
| BTI250117P00030000 | 2024-06-13 1:14PM EDT | 30.00 | 2.02 | 1.85 | 2.00 | +0.12 | +6.32% | 1 | 7,500 | 24.78% |
| BTI250117P00032000 | 2024-06-14 2:59PM EDT | 32.00 | 3.19 | 1.35 | 5.30 | +0.19 | +6.33% | 2 | 78 | 47.97% |
| BTI250117P00033000 | 2024-06-14 10:43AM EDT | 33.00 | 4.19 | 3.80 | 4.20 | +0.79 | +23.24% | 10 | 2,644 | 29.38% |
| BTI250117P00034000 | 2024-06-12 10:35AM EDT | 34.00 | 4.60 | 3.50 | 5.00 | 0.00 | - | - | 163 | 30.57% |
| BTI250117P00035000 | 2024-06-06 11:54AM EDT | 35.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | 1 | 1,671 | 32.52% |
| BTI250117P00037000 | 2024-05-21 10:42AM EDT | 37.00 | 6.70 | 6.40 | 9.70 | 0.00 | - | 1 | 1,554 | 58.33% |
| BTI250117P00040000 | 2024-04-22 1:12PM EDT | 40.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BTI250117P00042000 | 2024-02-09 12:06PM EDT | 42.00 | 12.34 | 11.10 | 15.90 | 0.00 | - | 2 | 159 | 56.86% |
| BTI250117P00045000 | 2024-04-22 9:32AM EDT | 45.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 97 | 295 | 0.00% |
| BTI250117P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 18.00 | 15.70 | 17.90 | 0.00 | - | 10 | 159 | 58.47% |
| BTI250117P00050000 | 2024-04-01 11:36AM EDT | 50.00 | 19.70 | 20.50 | 21.40 | 0.00 | - | 19 | 708 | 63.92% |
| BTI250117P00060000 | 2024-05-15 10:53AM EDT | 60.00 | 28.67 | 28.00 | 32.00 | 0.00 | - | 1 | 3 | 60.13% |
