La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 394,01 +1 293,46 (+2,15 %)
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 :
Prix d’exercice:30.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00030000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 1.68 | 1.55 | 3.40 | +0.11 | +7.01% | 105 | 3,959 | 241.60% |
| BTI240621C00030000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 1.95 | 1.65 | 1.95 | +0.06 | +3.17% | 68 | 4,579 | 24.66% |
| BTI240920C00030000 | 2024-05-17 11:17AM EDT | 2024-09-20 | 2.15 | 2.05 | 2.25 | -0.01 | -0.46% | 5 | 1,984 | 17.99% |
| BTI241220C00030000 | 2024-05-17 10:38AM EDT | 2024-12-20 | 2.31 | 2.30 | 2.40 | +0.03 | +1.32% | 1 | 405 | 15.48% |
| BTI250117C00030000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 2.45 | 2.35 | 2.45 | +0.10 | +4.26% | 32 | 7,371 | 15.11% |
| BTI260116C00030000 | 2024-05-17 11:05AM EDT | 2026-01-16 | 3.10 | 2.90 | 3.70 | -0.04 | -1.27% | 1 | 3,196 | 17.87% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00030000 | 2024-05-16 2:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,685 | 62.50% |
| BTI240621P00030000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 135 | 6,280 | 17.19% |
| BTI240920P00030000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 14 | 2,195 | 19.39% |
| BTI241220P00030000 | 2024-05-16 2:25PM EDT | 2024-12-20 | 1.43 | 1.35 | 1.50 | 0.00 | - | 3 | 523 | 23.27% |
| BTI250117P00030000 | 2024-05-17 1:42PM EDT | 2025-01-17 | 1.50 | 1.45 | 1.55 | -0.05 | -3.23% | 2 | 7,397 | 22.41% |
| BTI260116P00030000 | 2024-05-17 11:13AM EDT | 2026-01-16 | 3.00 | 2.75 | 3.20 | -0.09 | -2.91% | 1 | 834 | 24.96% |
