La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 106,90 +358,18 (+0,60 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116C00015000 | 2024-06-20 10:12AM EDT | 15.00 | 16.30 | 14.50 | 17.50 | 0.00 | - | 4 | 45 | 50.88% |
| BTI260116C00018000 | 2024-05-06 10:41AM EDT | 18.00 | 11.96 | 10.50 | 15.50 | 0.00 | - | 1 | 5 | 54.44% |
| BTI260116C00020000 | 2024-05-23 12:19PM EDT | 20.00 | 10.98 | 9.50 | 14.50 | 0.00 | - | 1 | 95 | 57.76% |
| BTI260116C00023000 | 2024-05-14 2:37PM EDT | 23.00 | 8.24 | 5.30 | 9.70 | 0.00 | - | 4 | 913 | 28.88% |
| BTI260116C00025000 | 2024-06-20 11:14AM EDT | 25.00 | 6.49 | 6.50 | 6.90 | +0.24 | +3.84% | 2 | 1,235 | 13.92% |
| BTI260116C00028000 | 2024-06-21 3:05PM EDT | 28.00 | 4.30 | 2.60 | 4.90 | +0.27 | +6.70% | 2 | 2,257 | 17.77% |
| BTI260116C00030000 | 2024-06-21 2:41PM EDT | 30.00 | 3.00 | 2.75 | 3.10 | +0.04 | +1.35% | 14 | 3,156 | 13.89% |
| BTI260116C00032000 | 2024-06-21 3:04PM EDT | 32.00 | 2.25 | 1.90 | 2.35 | +0.08 | +3.69% | 17 | 1,833 | 15.69% |
| BTI260116C00035000 | 2024-06-21 3:41PM EDT | 35.00 | 1.30 | 1.05 | 1.40 | +0.05 | +4.00% | 338 | 6,175 | 16.46% |
| BTI260116C00037000 | 2024-06-20 9:30AM EDT | 37.00 | 0.66 | 0.65 | 1.00 | 0.00 | - | 1 | 2,345 | 17.02% |
| BTI260116C00040000 | 2024-06-21 1:17PM EDT | 40.00 | 0.47 | 0.35 | 0.55 | 0.00 | - | 1 | 2,355 | 17.21% |
| BTI260116C00042000 | 2024-06-20 2:26PM EDT | 42.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 3 | 478 | 18.95% |
| BTI260116C00045000 | 2024-05-30 2:31PM EDT | 45.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 612 | 20.02% |
| BTI260116C00047000 | 2024-06-13 9:30AM EDT | 47.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 160 | 20.17% |
| BTI260116C00050000 | 2024-06-21 11:53AM EDT | 50.00 | 0.06 | 0.05 | 0.20 | -0.12 | -66.67% | 594 | 1,601 | 21.49% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116P00015000 | 2024-05-13 1:25PM EDT | 15.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 373 | 40.87% |
| BTI260116P00018000 | 2024-06-07 9:56AM EDT | 18.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 26 | 40.63% |
| BTI260116P00020000 | 2024-05-22 2:33PM EDT | 20.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 2 | 89 | 35.38% |
| BTI260116P00023000 | 2024-06-18 3:11PM EDT | 23.00 | 0.90 | 0.45 | 1.25 | 0.00 | - | 1 | 293 | 31.62% |
| BTI260116P00025000 | 2024-06-21 1:18PM EDT | 25.00 | 1.25 | 1.15 | 1.35 | -0.25 | -16.67% | 1 | 751 | 27.03% |
| BTI260116P00028000 | 2024-06-21 3:29PM EDT | 28.00 | 2.15 | 2.10 | 2.25 | -0.13 | -5.70% | 12 | 3,414 | 25.72% |
| BTI260116P00030000 | 2024-06-21 2:17PM EDT | 30.00 | 2.98 | 2.75 | 3.10 | -0.32 | -9.70% | 1 | 801 | 25.34% |
| BTI260116P00032000 | 2024-06-14 3:15PM EDT | 32.00 | 4.70 | 2.45 | 4.50 | 0.00 | - | 1 | 775 | 27.44% |
| BTI260116P00035000 | 2024-06-11 2:20PM EDT | 35.00 | 6.25 | 4.90 | 6.70 | -0.55 | -8.09% | 1 | 761 | 29.42% |
| BTI260116P00037000 | 2024-06-17 3:37PM EDT | 37.00 | 8.20 | 6.10 | 8.90 | 0.00 | - | 2 | 214 | 34.55% |
| BTI260116P00040000 | 2024-06-21 12:32PM EDT | 40.00 | 10.10 | 9.20 | 10.70 | -0.52 | -4.90% | 1 | 1,824 | 31.59% |
| BTI260116P00042000 | 2024-05-13 2:05PM EDT | 42.00 | 12.20 | 10.20 | 14.90 | 0.00 | - | 80 | 732 | 48.88% |
| BTI260116P00045000 | 2024-05-13 2:51PM EDT | 45.00 | 14.90 | 12.90 | 17.40 | 0.00 | - | 1 | 25 | 49.65% |
| BTI260116P00047000 | 2024-05-10 3:32PM EDT | 47.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 2 | 191 | 52.70% |
| BTI260116P00050000 | 2024-05-31 12:33PM EDT | 50.00 | 19.70 | 16.70 | 21.50 | 0.00 | - | 1 | 14 | 49.27% |
