Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.693,00 +83,57 (+0,14%)
British American Tobacco p.l.c. (BTI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-06-12 3:43PM EDT | 15.00 | 15.76 | 13.70 | 15.70 | 0.00 | - | 34 | 51 | 282.81% |
| BTI240621C00020000 | 2024-03-21 9:43AM EDT | 20.00 | 10.65 | 8.00 | 9.40 | 0.00 | - | 2 | 5 | 0.00% |
| BTI240621C00022000 | 2024-03-21 9:43AM EDT | 22.00 | 8.83 | 5.40 | 7.40 | 0.00 | - | 5 | 20 | 0.00% |
| BTI240621C00023000 | 2024-05-29 12:16PM EDT | 23.00 | 7.20 | 6.50 | 9.60 | 0.00 | - | 10 | 17 | 195.90% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 241.21% |
| BTI240621C00025000 | 2024-05-24 2:28PM EDT | 25.00 | 5.65 | 5.60 | 5.80 | 0.00 | - | 1 | 66 | 96.09% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 193.95% |
| BTI240621C00027000 | 2024-06-06 12:24PM EDT | 27.00 | 4.45 | 3.60 | 3.80 | 0.00 | - | 15 | 147 | 65.23% |
| BTI240621C00028000 | 2024-06-06 11:31AM EDT | 28.00 | 3.50 | 2.60 | 2.75 | 0.00 | - | 1 | 308 | 57.81% |
| BTI240621C00029000 | 2024-06-14 2:08PM EDT | 29.00 | 1.63 | 1.60 | 1.75 | +0.08 | +5.16% | 968 | 2,046 | 41.02% |
| BTI240621C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 0.76 | 0.70 | 0.80 | -0.01 | -1.30% | 321 | 5,101 | 26.47% |
| BTI240621C00031000 | 2024-06-14 3:58PM EDT | 31.00 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 1,031 | 6,981 | 18.95% |
| BTI240621C00032000 | 2024-06-14 2:56PM EDT | 32.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 75 | 5,854 | 26.56% |
| BTI240621C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,872 | 39.45% |
| BTI240621C00034000 | 2024-06-14 2:14PM EDT | 34.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 8 | 739 | 51.17% |
| BTI240621C00035000 | 2024-06-13 10:53AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,823 | 54.69% |
| BTI240621C00036000 | 2024-05-22 1:07PM EDT | 36.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | 10 | 58 | 173.05% |
| BTI240621C00037000 | 2024-06-13 10:45AM EDT | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 72.66% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 117.38% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 107.81% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 124.22% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 145.31% |
| BTI240621C00050000 | 2024-06-11 2:33PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 162.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621P00015000 | 2024-01-31 12:47PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BTI240621P00018000 | 2023-10-12 11:42AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 307.42% |
| BTI240621P00020000 | 2024-05-23 11:01AM EDT | 20.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 25 | 359.38% |
| BTI240621P00022000 | 2024-05-08 2:15PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 59 | 121.88% |
| BTI240621P00023000 | 2024-05-16 9:33AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 107.81% |
| BTI240621P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 517 | 119.92% |
| BTI240621P00025000 | 2024-06-07 2:24PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,222 | 79.69% |
| BTI240621P00026000 | 2024-06-07 2:47PM EDT | 26.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 1,229 | 104.30% |
| BTI240621P00027000 | 2024-05-31 3:53PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,018 | 53.13% |
| BTI240621P00028000 | 2024-06-11 9:48AM EDT | 28.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2,344 | 46.48% |
| BTI240621P00029000 | 2024-06-14 3:30PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 2,290 | 31.64% |
| BTI240621P00030000 | 2024-06-14 2:49PM EDT | 30.00 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 149 | 7,198 | 20.70% |
| BTI240621P00031000 | 2024-06-14 2:22PM EDT | 31.00 | 0.50 | 0.40 | 0.50 | -0.06 | -10.71% | 41 | 3,737 | 17.58% |
| BTI240621P00032000 | 2024-06-13 2:36PM EDT | 32.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 97 | 551 | 30.47% |
| BTI240621P00033000 | 2024-06-13 2:36PM EDT | 33.00 | 2.40 | 0.50 | 2.45 | 0.00 | - | 93 | 1 | 44.34% |
| BTI240621P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 3.30 | 4.50 | 0.00 | - | 2 | 1 | 103.81% |
| BTI240621P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 4.95 | 1.65 | 5.80 | 0.00 | - | 1 | 0 | 188.09% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 86 | 0 | 163.67% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 245.90% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 296.19% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 264.75% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 160.55% |
| BTI240621P00042000 | 2024-04-03 9:33AM EDT | 42.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.