Italia markets open in 8 hours 39 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.418,78 +130,78 (+0,20%) CMC Crypto 200
1.516,39 +27,85 (+1,87%)
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 | 2024-04-12 10:07AM EDT | 15.00 | 14.10 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 253.32% |
| 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 | 7.50 | 10.60 | 0.00 | - | 7 | 7 | 99.51% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 64.06% |
| BTI240621C00025000 | 2024-05-10 2:05PM EDT | 25.00 | 5.80 | 5.10 | 7.80 | 0.00 | - | 14 | 66 | 111.91% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 52.15% |
| BTI240621C00027000 | 2024-05-20 11:22AM EDT | 27.00 | 4.71 | 3.30 | 5.40 | 0.00 | - | 1 | 175 | 74.71% |
| BTI240621C00028000 | 2024-05-15 12:58PM EDT | 28.00 | 3.65 | 2.25 | 3.90 | 0.00 | - | 20 | 308 | 45.70% |
| BTI240621C00029000 | 2024-05-21 1:01PM EDT | 29.00 | 2.70 | 0.65 | 4.60 | -0.10 | -3.57% | 2 | 2,101 | 90.33% |
| BTI240621C00030000 | 2024-05-21 1:57PM EDT | 30.00 | 1.78 | 1.70 | 1.80 | +0.08 | +4.71% | 25 | 4,563 | 24.12% |
| BTI240621C00031000 | 2024-05-21 3:13PM EDT | 31.00 | 0.95 | 0.85 | 1.00 | +0.10 | +11.76% | 28 | 7,140 | 20.12% |
| BTI240621C00032000 | 2024-05-21 2:28PM EDT | 32.00 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 75 | 5,318 | 16.80% |
| BTI240621C00033000 | 2024-05-21 3:10PM EDT | 33.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 239 | 2,519 | 16.99% |
| BTI240621C00034000 | 2024-05-21 3:05PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 496 | 20.70% |
| BTI240621C00035000 | 2024-05-16 11:18AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,814 | 22.27% |
| BTI240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 58 | 44.34% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 406 | 35.84% |
| BTI240621C00038000 | 2024-01-30 1:25PM EDT | 38.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 55.27% |
| BTI240621C00040000 | 2024-03-26 3:16PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 48.44% |
| BTI240621C00042000 | 2023-12-21 2:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 56.06% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 59.18% |
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 | 137.70% |
| BTI240621P00020000 | 2024-05-07 1:40PM EDT | 20.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 5 | 23 | 125.78% |
| BTI240621P00022000 | 2024-05-08 2:15PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 59 | 62.50% |
| BTI240621P00023000 | 2024-05-16 9:33AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 50.00% |
| BTI240621P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 517 | 61.52% |
| BTI240621P00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,222 | 49.22% |
| BTI240621P00026000 | 2024-05-20 2:08PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1,229 | 53.42% |
| BTI240621P00027000 | 2024-05-20 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 3,006 | 35.55% |
| BTI240621P00028000 | 2024-05-20 2:21PM EDT | 28.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 5 | 2,292 | 28.91% |
| BTI240621P00029000 | 2024-05-21 2:25PM EDT | 29.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 2,041 | 22.07% |
| BTI240621P00030000 | 2024-05-21 3:19PM EDT | 30.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 53 | 6,329 | 17.38% |
| BTI240621P00031000 | 2024-05-21 3:44PM EDT | 31.00 | 0.28 | 0.25 | 0.30 | -0.04 | -12.50% | 191 | 2,842 | 13.58% |
| BTI240621P00032000 | 2024-05-21 2:49PM EDT | 32.00 | 0.73 | 0.70 | 0.80 | -0.07 | -8.75% | 6 | 476 | 13.09% |
| BTI240621P00033000 | 2024-05-17 3:56PM EDT | 33.00 | 1.45 | 1.45 | 3.50 | 0.00 | - | 1 | 131 | 70.12% |
| BTI240621P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 1.45 | 4.70 | 0.00 | - | 2 | 84 | 85.11% |
| BTI240621P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 4.95 | 2.55 | 5.70 | 0.00 | - | 1 | 0 | 93.85% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 86 | 0 | 89.06% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 122.02% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 143.12% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 78.13% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 50.39% |
| 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.