Italia markets open in 6 hours 46 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 0,00 (0,00%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.552,04 -1.001,88 (-1,53%) CMC Crypto 200
1.525,93 +37,38 (+2,51%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920C00015000 | 2024-03-22 9:42AM EDT | 15.00 | 15.42 | 12.10 | 16.00 | 0.00 | - | 100 | 100 | 0.00% |
| BTI240920C00025000 | 2024-05-10 2:05PM EDT | 25.00 | 5.80 | 5.00 | 8.50 | 0.00 | - | 14 | 79 | 70.70% |
| BTI240920C00026000 | 2024-04-29 2:34PM EDT | 26.00 | 3.90 | 4.40 | 7.50 | 0.00 | - | 59 | 8 | 64.11% |
| BTI240920C00027000 | 2024-05-14 9:38AM EDT | 27.00 | 4.40 | 2.55 | 6.00 | 0.00 | - | 1 | 247 | 49.10% |
| BTI240920C00028000 | 2024-05-20 3:24PM EDT | 28.00 | 3.60 | 2.45 | 5.00 | 0.00 | - | 1 | 226 | 43.12% |
| BTI240920C00029000 | 2024-05-15 11:53AM EDT | 29.00 | 2.70 | 0.70 | 2.90 | 0.00 | - | 103 | 1,059 | 18.80% |
| BTI240920C00030000 | 2024-05-21 2:28PM EDT | 30.00 | 2.00 | 0.35 | 2.10 | +0.05 | +2.56% | 9 | 1,985 | 17.31% |
| BTI240920C00031000 | 2024-05-21 12:49PM EDT | 31.00 | 1.36 | 1.35 | 1.45 | +0.01 | +0.74% | 40 | 1,409 | 16.65% |
| BTI240920C00032000 | 2024-05-21 9:59AM EDT | 32.00 | 0.86 | 0.85 | 0.90 | +0.03 | +3.61% | 20 | 2,915 | 15.65% |
| BTI240920C00033000 | 2024-05-21 3:50PM EDT | 33.00 | 0.51 | 0.50 | 0.60 | -0.04 | -7.27% | 43 | 686 | 16.36% |
| BTI240920C00034000 | 2024-05-21 3:53PM EDT | 34.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 53 | 450 | 16.16% |
| BTI240920C00035000 | 2024-05-17 10:33AM EDT | 35.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 487 | 16.21% |
| BTI240920C00036000 | 2024-05-20 9:57AM EDT | 36.00 | 0.09 | 0.05 | 0.15 | -0.05 | -35.71% | 2 | 72 | 17.63% |
| BTI240920C00037000 | 2024-05-21 1:25PM EDT | 37.00 | 0.10 | 0.05 | 0.25 | +0.04 | +66.67% | 2 | 86 | 23.15% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 22.56% |
| BTI240920C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 68 | 27.05% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920P00020000 | 2024-03-04 11:30AM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.25% |
| BTI240920P00022000 | 2024-04-23 9:46AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 26 | 36.33% |
| BTI240920P00023000 | 2024-05-21 3:22PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 234 | 37.89% |
| BTI240920P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 767 | 28.81% |
| BTI240920P00025000 | 2024-05-17 10:01AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,072 | 25.20% |
| BTI240920P00026000 | 2024-05-20 3:16PM EDT | 26.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 4 | 348 | 23.88% |
| BTI240920P00027000 | 2024-05-20 9:50AM EDT | 27.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 2,231 | 21.83% |
| BTI240920P00028000 | 2024-05-21 2:42PM EDT | 28.00 | 0.29 | 0.25 | 0.30 | -0.01 | -3.33% | 6 | 3,363 | 20.48% |
| BTI240920P00029000 | 2024-05-20 1:46PM EDT | 29.00 | 0.42 | 0.40 | 0.50 | 0.00 | - | 10 | 2,361 | 20.14% |
| BTI240920P00030000 | 2024-05-20 12:37PM EDT | 30.00 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 27 | 2,214 | 18.43% |
| BTI240920P00031000 | 2024-05-21 2:22PM EDT | 31.00 | 1.10 | 1.05 | 1.10 | -0.05 | -4.35% | 35 | 1,641 | 18.36% |
| BTI240920P00032000 | 2024-05-20 3:42PM EDT | 32.00 | 1.60 | 1.55 | 1.65 | -0.10 | -5.88% | 2 | 1,426 | 18.73% |
| BTI240920P00033000 | 2024-05-14 3:08PM EDT | 33.00 | 2.67 | 2.25 | 2.40 | 0.00 | - | 1 | 678 | 20.39% |
| BTI240920P00034000 | 2024-05-20 9:35AM EDT | 34.00 | 3.20 | 1.50 | 4.00 | 0.00 | - | 73 | 291 | 33.69% |
| BTI240920P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 4.00 | 4.00 | 6.20 | 0.00 | - | 1 | 41 | 55.10% |
| BTI240920P00036000 | 2024-05-17 9:43AM EDT | 36.00 | 5.00 | 3.40 | 7.20 | 0.00 | - | 1 | 252 | 59.30% |
| BTI240920P00037000 | 2024-05-20 11:36AM EDT | 37.00 | 6.00 | 4.10 | 7.70 | 0.00 | - | 1 | 188 | 56.01% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 63.26% |
| BTI240920P00040000 | 2024-05-15 2:39PM EDT | 40.00 | 9.13 | 7.20 | 10.60 | 0.00 | - | - | 41 | 64.67% |
© 2024 Yahoo. Tutti i diritti riservati.