Mercados españoles abiertos en 7 hrs 9 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,74 +0,03 (+0,04%) Bitcoin EUR
65.728,05 +4.721,92 (+7,74%)
British American Tobacco p.l.c. (BTI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240621C00015000 | 2024-04-12 10:07AM EDT | 15.00 | 14.10 | 13.60 | 17.80 | 0.00 | - | 1 | 1 | 256.74% |
| 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 | 7.90 | 8.80 | 0.00 | - | 7 | 7 | 89.75% |
| BTI240621C00024000 | 2024-04-18 1:16PM EDT | 24.00 | 5.00 | 5.60 | 9.70 | 0.00 | - | 1 | 1 | 71.39% |
| BTI240621C00025000 | 2024-05-10 2:05PM EDT | 25.00 | 5.80 | 6.40 | 6.90 | 0.00 | - | 14 | 66 | 62.99% |
| BTI240621C00026000 | 2024-04-12 12:46PM EDT | 26.00 | 3.30 | 4.80 | 6.60 | 0.00 | - | 6 | 7 | 57.52% |
| BTI240621C00027000 | 2024-05-20 11:22AM EDT | 27.00 | 4.71 | 2.70 | 4.70 | -0.09 | -1.88% | 1 | 175 | 49.12% |
| BTI240621C00028000 | 2024-05-15 12:58PM EDT | 28.00 | 3.65 | 3.40 | 3.70 | 0.00 | - | 20 | 308 | 40.72% |
| BTI240621C00029000 | 2024-05-17 1:20PM EDT | 29.00 | 2.80 | 1.80 | 3.10 | 0.00 | - | 1 | 2,102 | 46.14% |
| BTI240621C00030000 | 2024-05-20 3:26PM EDT | 30.00 | 1.70 | 1.60 | 1.70 | -0.25 | -12.82% | 189 | 4,571 | 23.44% |
| BTI240621C00031000 | 2024-05-20 3:57PM EDT | 31.00 | 0.85 | 0.80 | 0.90 | -0.15 | -15.00% | 43 | 7,137 | 19.04% |
| BTI240621C00032000 | 2024-05-20 3:46PM EDT | 32.00 | 0.33 | 0.30 | 0.35 | -0.14 | -29.79% | 609 | 4,811 | 16.36% |
| BTI240621C00033000 | 2024-05-20 1:46PM EDT | 33.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 78 | 2,505 | 17.58% |
| BTI240621C00034000 | 2024-05-20 10:58AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 494 | 21.19% |
| BTI240621C00035000 | 2024-05-16 11:18AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,814 | 22.66% |
| BTI240621C00036000 | 2024-04-30 3:34PM EDT | 36.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 58 | 44.43% |
| BTI240621C00037000 | 2024-04-23 11:22AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 406 | 31.25% |
| 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 | 55.86% |
| BTI240621C00045000 | 2024-02-15 4:21PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 58.98% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 134.96% |
| BTI240621P00020000 | 2024-05-07 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 23 | 88.67% |
| BTI240621P00022000 | 2024-05-08 2:15PM EDT | 22.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 59 | 61.33% |
| BTI240621P00023000 | 2024-05-16 9:33AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 54.69% |
| BTI240621P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 517 | 51.76% |
| BTI240621P00025000 | 2024-05-13 9:57AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,222 | 47.85% |
| BTI240621P00026000 | 2024-05-20 2:08PM EDT | 26.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 2 | 1,231 | 51.95% |
| BTI240621P00027000 | 2024-05-20 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 3,006 | 29.69% |
| BTI240621P00028000 | 2024-05-20 2:21PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 18 | 2,291 | 27.74% |
| BTI240621P00029000 | 2024-05-20 10:59AM EDT | 29.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 8 | 2,042 | 21.00% |
| BTI240621P00030000 | 2024-05-20 3:33PM EDT | 30.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 121 | 6,308 | 16.21% |
| BTI240621P00031000 | 2024-05-20 3:32PM EDT | 31.00 | 0.32 | 0.30 | 0.35 | +0.05 | +18.52% | 308 | 2,792 | 13.53% |
| BTI240621P00032000 | 2024-05-20 3:19PM EDT | 32.00 | 0.80 | 0.80 | 0.90 | +0.10 | +14.29% | 34 | 460 | 13.43% |
| BTI240621P00033000 | 2024-05-17 3:56PM EDT | 33.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 1 | 131 | 12.70% |
| BTI240621P00034000 | 2024-05-15 3:27PM EDT | 34.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 2 | 84 | 17.87% |
| BTI240621P00035000 | 2024-05-07 2:16PM EDT | 35.00 | 4.95 | 1.55 | 4.80 | 0.00 | - | 1 | 0 | 64.84% |
| BTI240621P00036000 | 2024-04-04 3:39PM EDT | 36.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 86 | 0 | 85.45% |
| BTI240621P00037000 | 2024-02-08 11:31AM EDT | 37.00 | 6.00 | 6.10 | 10.20 | 0.00 | - | 2 | 176 | 118.12% |
| BTI240621P00038000 | 2023-11-07 10:35AM EDT | 38.00 | 7.50 | 7.50 | 11.80 | 0.00 | - | - | 24 | 138.97% |
| BTI240621P00039000 | 2024-02-23 3:36PM EDT | 39.00 | 9.10 | 6.60 | 10.00 | 0.00 | - | 1 | 0 | 73.24% |
| BTI240621P00040000 | 2024-02-29 3:13PM EDT | 40.00 | 10.89 | 7.60 | 9.70 | 0.00 | - | 1 | 7 | 93.31% |
| BTI240621P00042000 | 2024-04-03 9:33AM EDT | 42.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.