Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.613,79 +1.638,70 (+2,73%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Prezzo in tempo reale. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-04-12 10:07AM EDT | 15.00 | 14.10 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 231.74% |
| 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 | 2024-05-10 9:35AM EDT | 23.00 | 7.76 | 7.70 | 10.10 | 0.00 | - | 7 | 7 | 78.52% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 146.29% |
| BTI240621C00025000 | 2024-05-10 2:05PM EDT | 25.00 | 5.80 | 5.90 | 7.30 | 0.00 | - | 14 | 66 | 81.93% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 84.08% |
| BTI240621C00027000 | 2024-05-16 10:18AM EDT | 27.00 | 4.80 | 3.40 | 5.40 | 0.00 | - | 2 | 175 | 67.04% |
| BTI240621C00028000 | 2024-05-15 12:58PM EDT | 28.00 | 3.65 | 2.35 | 5.80 | 0.00 | - | 20 | 308 | 100.54% |
| BTI240621C00029000 | 2024-05-17 1:20PM EDT | 29.00 | 2.80 | 2.00 | 4.60 | +0.01 | +0.36% | 1 | 2,101 | 82.91% |
| BTI240621C00030000 | 2024-05-17 3:53PM EDT | 30.00 | 1.95 | 1.65 | 1.95 | +0.06 | +3.17% | 68 | 4,579 | 24.66% |
| BTI240621C00031000 | 2024-05-17 3:33PM EDT | 31.00 | 1.00 | 1.00 | 1.10 | -0.02 | -1.96% | 175 | 7,216 | 19.63% |
| BTI240621C00032000 | 2024-05-17 3:55PM EDT | 32.00 | 0.47 | 0.40 | 0.50 | +0.02 | +4.44% | 509 | 4,762 | 17.19% |
| BTI240621C00033000 | 2024-05-17 3:58PM EDT | 33.00 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 75 | 2,478 | 16.99% |
| BTI240621C00034000 | 2024-05-17 12:10PM EDT | 34.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 498 | 18.85% |
| BTI240621C00035000 | 2024-05-16 11:18AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,814 | 20.51% |
| BTI240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 58 | 40.92% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 406 | 33.20% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 51.37% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 45.12% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 52.34% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.27% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 130.47% |
| BTI240621P00020000 | 2024-05-07 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 23 | 97.27% |
| BTI240621P00022000 | 2024-05-08 2:15PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 59 | 59.77% |
| BTI240621P00023000 | 2024-05-16 9:33AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 53.13% |
| BTI240621P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 517 | 47.07% |
| BTI240621P00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,222 | 47.07% |
| BTI240621P00026000 | 2024-05-09 12:03PM EDT | 26.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1,231 | 48.05% |
| BTI240621P00027000 | 2024-05-15 12:50PM EDT | 27.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 3,006 | 34.18% |
| BTI240621P00028000 | 2024-05-17 3:01PM EDT | 28.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 9 | 2,285 | 27.93% |
| BTI240621P00029000 | 2024-05-17 3:57PM EDT | 29.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 51 | 2,017 | 21.49% |
| BTI240621P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 135 | 6,280 | 17.19% |
| BTI240621P00031000 | 2024-05-17 3:18PM EDT | 31.00 | 0.27 | 0.25 | 0.30 | -0.04 | -12.90% | 52 | 2,769 | 13.92% |
| BTI240621P00032000 | 2024-05-17 3:20PM EDT | 32.00 | 0.70 | 0.70 | 0.75 | -0.05 | -6.67% | 54 | 444 | 13.04% |
| BTI240621P00033000 | 2024-05-16 12:31PM EDT | 33.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 131 | 14.84% |
| BTI240621P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 2.25 | 2.90 | 0.00 | - | 2 | 84 | 33.40% |
| BTI240621P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 4.95 | 1.50 | 5.50 | 0.00 | - | 1 | 0 | 85.11% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 86 | 0 | 86.04% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 116.89% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 136.77% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 76.86% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 54.88% |
| 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.