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
61.486,09 +1.382,52 (+2,30%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116C00015000 | 2024-05-15 2:11PM EDT | 15.00 | 16.39 | 14.00 | 17.50 | 0.00 | - | 20 | 25 | 51.27% |
| BTI260116C00018000 | 2024-05-06 10:41AM EDT | 18.00 | 11.96 | 11.00 | 16.00 | 0.00 | - | 1 | 5 | 59.84% |
| BTI260116C00020000 | 2024-05-13 10:36AM EDT | 20.00 | 11.15 | 9.00 | 14.00 | 0.00 | - | 1 | 95 | 51.93% |
| BTI260116C00023000 | 2024-05-14 2:37PM EDT | 23.00 | 8.24 | 7.30 | 9.00 | 0.00 | - | 4 | 913 | 20.61% |
| BTI260116C00025000 | 2024-05-17 3:40PM EDT | 25.00 | 6.79 | 5.40 | 7.00 | +0.49 | +7.78% | 9 | 1,519 | 16.43% |
| BTI260116C00028000 | 2024-05-16 11:54AM EDT | 28.00 | 4.45 | 4.10 | 4.60 | 0.00 | - | 10 | 2,047 | 15.58% |
| BTI260116C00030000 | 2024-05-17 11:05AM EDT | 30.00 | 3.10 | 2.90 | 3.70 | -0.04 | -1.27% | 1 | 3,196 | 17.88% |
| BTI260116C00032000 | 2024-05-17 12:38PM EDT | 32.00 | 2.25 | 2.05 | 2.55 | 0.00 | - | 94 | 1,110 | 16.81% |
| BTI260116C00035000 | 2024-05-17 2:20PM EDT | 35.00 | 1.30 | 1.15 | 1.30 | +0.04 | +3.17% | 30 | 4,501 | 15.56% |
| BTI260116C00037000 | 2024-05-17 11:28AM EDT | 37.00 | 0.85 | 0.70 | 0.95 | -0.05 | -5.56% | 132 | 712 | 16.37% |
| BTI260116C00040000 | 2024-05-16 2:37PM EDT | 40.00 | 0.55 | 0.40 | 0.00 | 0.00 | - | 5 | 2,314 | 3.13% |
| BTI260116C00042000 | 2024-05-14 10:14AM EDT | 42.00 | 0.29 | 0.00 | 2.10 | 0.00 | - | 3 | 478 | 31.54% |
| BTI260116C00045000 | 2024-05-13 1:26PM EDT | 45.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 611 | 19.58% |
| BTI260116C00047000 | 2024-04-19 10:04AM EDT | 47.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 18 | 155 | 22.00% |
| BTI260116C00050000 | 2024-05-17 12:57PM EDT | 50.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 6 | 977 | 19.87% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116P00015000 | 2024-05-13 1:25PM EDT | 15.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 1 | 373 | 34.96% |
| BTI260116P00018000 | 2024-04-15 3:59PM EDT | 18.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 3 | 25 | 39.31% |
| BTI260116P00020000 | 2024-05-17 12:33PM EDT | 20.00 | 0.48 | 0.00 | 0.55 | -0.02 | -4.00% | 1 | 89 | 29.81% |
| BTI260116P00023000 | 2024-05-15 1:08PM EDT | 23.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 5 | 282 | 28.44% |
| BTI260116P00025000 | 2024-05-17 3:11PM EDT | 25.00 | 1.20 | 1.05 | 1.40 | -0.07 | -5.51% | 125 | 617 | 26.49% |
| BTI260116P00028000 | 2024-05-16 3:50PM EDT | 28.00 | 2.25 | 1.90 | 2.25 | 0.00 | - | 12 | 2,711 | 24.74% |
| BTI260116P00030000 | 2024-05-17 11:13AM EDT | 30.00 | 3.00 | 2.75 | 3.20 | -0.09 | -2.91% | 1 | 834 | 24.99% |
| BTI260116P00032000 | 2024-05-13 12:30PM EDT | 32.00 | 4.30 | 3.70 | 4.70 | 0.00 | - | 1 | 361 | 27.58% |
| BTI260116P00035000 | 2024-05-17 10:19AM EDT | 35.00 | 5.96 | 4.80 | 7.10 | -0.73 | -10.91% | 20 | 781 | 30.66% |
| BTI260116P00037000 | 2024-05-15 3:05PM EDT | 37.00 | 7.70 | 5.00 | 8.50 | 0.00 | - | 42 | 212 | 30.65% |
| BTI260116P00040000 | 2024-05-15 2:37PM EDT | 40.00 | 10.20 | 8.70 | 11.00 | 0.00 | - | 104 | 1,622 | 32.18% |
| BTI260116P00042000 | 2024-05-13 2:05PM EDT | 42.00 | 12.20 | 9.70 | 13.60 | 0.00 | - | 80 | 732 | 38.86% |
| BTI260116P00045000 | 2024-05-13 2:51PM EDT | 45.00 | 14.90 | 11.50 | 16.50 | 0.00 | - | 1 | 25 | 41.96% |
| BTI260116P00047000 | 2024-05-10 3:32PM EDT | 47.00 | 17.00 | 13.50 | 18.50 | 0.00 | - | 2 | 191 | 44.21% |
| BTI260116P00050000 | 2024-05-17 10:16AM EDT | 50.00 | 19.00 | 16.50 | 21.50 | +0.08 | +0.42% | 1 | 13 | 47.34% |
© 2024 Yahoo. Tutti i diritti riservati.