Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.666,52 +440,86 (+1,15%) Nasdaq
16.146,94 +305,98 (+1,93%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,56 -0,39 (-0,49%) Bitcoin EUR
57.290,49 +2.347,07 (+4,27%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517C00025000 | 2024-04-29 3:22PM EDT | 25.00 | 4.64 | 4.70 | 4.90 | 0.00 | - | 4 | 2 | 63.28% |
| BTI240517C00027000 | 2024-04-30 2:19PM EDT | 27.00 | 3.00 | 2.30 | 2.85 | +0.30 | +11.11% | 14 | 39 | 36.33% |
| BTI240517C00028000 | 2024-05-02 3:13PM EDT | 28.00 | 1.95 | 1.75 | 1.85 | 0.00 | - | 50 | 384 | 25.78% |
| BTI240517C00029000 | 2024-05-02 3:50PM EDT | 29.00 | 1.10 | 0.85 | 0.95 | +0.11 | +11.11% | 40 | 3,739 | 20.02% |
| BTI240517C00030000 | 2024-05-03 11:34AM EDT | 30.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 13 | 3,651 | 14.75% |
| BTI240517C00031000 | 2024-05-03 11:35AM EDT | 31.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 43 | 4,797 | 16.02% |
| BTI240517C00032000 | 2024-05-02 11:59AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,962 | 24.61% |
| BTI240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 333 | 37.89% |
| BTI240517C00034000 | 2024-04-26 2:01PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 50 | 39.45% |
| BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 1 | 67.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 9 | 78.71% |
| BTI240517P00026000 | 2024-04-19 12:44PM EDT | 26.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 299 | 41.02% |
| BTI240517P00027000 | 2024-04-26 12:46PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 593 | 31.45% |
| BTI240517P00028000 | 2024-05-03 11:34AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 1,979 | 21.88% |
| BTI240517P00029000 | 2024-05-03 11:26AM EDT | 29.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 418 | 4,780 | 17.97% |
| BTI240517P00030000 | 2024-05-03 10:57AM EDT | 30.00 | 0.45 | 0.45 | 0.45 | 0.00 | - | 9 | 1,721 | 13.09% |
| BTI240517P00031000 | 2024-05-02 9:55AM EDT | 31.00 | 1.39 | 1.25 | 1.35 | 0.00 | - | 1 | 63 | 20.61% |
| BTI240517P00032000 | 2024-04-25 10:18AM EDT | 32.00 | 2.81 | 2.20 | 2.35 | 0.00 | - | 5 | 1 | 30.27% |
| BTI240517P00034000 | 2024-04-25 2:35PM EDT | 34.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | - | 1 | 51.56% |
© 2024 Yahoo. Tutti i diritti riservati.