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
61.552,91 +1.430,20 (+2,38%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220C00026000 | 2024-04-19 9:53AM EDT | 26.00 | 3.50 | 3.80 | 5.90 | 0.00 | - | 34 | 34 | 22.12% |
| BTI241220C00027000 | 2024-05-17 9:50AM EDT | 27.00 | 4.60 | 4.70 | 5.00 | +1.30 | +39.39% | 87 | 256 | 20.85% |
| BTI241220C00028000 | 2024-05-15 11:44AM EDT | 28.00 | 3.66 | 3.80 | 4.00 | 0.00 | - | 1 | 662 | 17.53% |
| BTI241220C00029000 | 2024-05-16 3:33PM EDT | 29.00 | 3.04 | 2.55 | 3.20 | 0.00 | - | 2 | 473 | 16.94% |
| BTI241220C00030000 | 2024-05-17 10:38AM EDT | 30.00 | 2.31 | 2.30 | 2.40 | +0.03 | +1.32% | 1 | 405 | 15.53% |
| BTI241220C00031000 | 2024-05-17 12:12PM EDT | 31.00 | 1.77 | 1.70 | 1.80 | -0.01 | -0.56% | 5 | 1,376 | 15.43% |
| BTI241220C00032000 | 2024-05-17 3:19PM EDT | 32.00 | 1.35 | 1.20 | 1.35 | +0.12 | +9.76% | 12 | 455 | 15.82% |
| BTI241220C00033000 | 2024-05-17 12:28PM EDT | 33.00 | 0.95 | 0.85 | 0.95 | +0.05 | +5.56% | 2 | 92 | 15.65% |
| BTI241220C00034000 | 2024-05-17 3:15PM EDT | 34.00 | 0.63 | 0.55 | 0.70 | +0.02 | +3.28% | 189 | 334 | 16.16% |
| BTI241220C00035000 | 2024-05-17 10:33AM EDT | 35.00 | 0.45 | 0.40 | 0.45 | +0.03 | +7.14% | 4 | 191 | 15.77% |
| BTI241220C00036000 | 2024-05-17 2:07PM EDT | 36.00 | 0.30 | 0.00 | 0.35 | +0.05 | +20.00% | 1 | 53 | 16.68% |
| BTI241220C00037000 | 2024-05-16 1:22PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 1 | 6 | 17.04% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220P00021000 | 2024-05-13 10:53AM EDT | 21.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 637 | 33.01% |
| BTI241220P00022000 | 2024-05-09 12:11PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 119 | 31.84% |
| BTI241220P00023000 | 2024-05-08 3:28PM EDT | 23.00 | 0.21 | 0.05 | 1.80 | 0.00 | - | 15 | 19 | 60.06% |
| BTI241220P00024000 | 2024-05-08 11:26AM EDT | 24.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 27.05% |
| BTI241220P00025000 | 2024-05-16 11:27AM EDT | 25.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 25 | 26.32% |
| BTI241220P00026000 | 2024-05-16 12:05PM EDT | 26.00 | 0.40 | 0.35 | 0.45 | -0.01 | -2.44% | 15 | 158 | 25.00% |
| BTI241220P00027000 | 2024-05-16 2:34PM EDT | 27.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 47 | 24.10% |
| BTI241220P00028000 | 2024-05-17 9:47AM EDT | 28.00 | 0.80 | 0.70 | 0.80 | +0.03 | +3.90% | 1 | 343 | 23.32% |
| BTI241220P00029000 | 2024-05-17 1:53PM EDT | 29.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 272 | 23.15% |
| BTI241220P00030000 | 2024-05-16 2:25PM EDT | 30.00 | 1.43 | 1.35 | 1.50 | 0.00 | - | 3 | 523 | 23.32% |
| BTI241220P00031000 | 2024-05-17 12:10PM EDT | 31.00 | 1.90 | 1.80 | 2.00 | -0.09 | -4.52% | 104 | 374 | 23.76% |
| BTI241220P00032000 | 2024-05-17 9:59AM EDT | 32.00 | 2.50 | 2.40 | 2.55 | 0.00 | - | 32 | 207 | 23.96% |
| BTI241220P00033000 | 2024-05-17 1:53PM EDT | 33.00 | 3.15 | 3.00 | 3.30 | -0.35 | -10.00% | 1 | 107 | 25.56% |
© 2024 Yahoo. Tutti i diritti riservati.