Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.531,45 +1.538,39 (+2,56%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 6.10 | 6.90 | 0.00 | - | 14 | 79 | 33.15% |
| BTI240920C00026000 | 2024-04-29 2:34PM EDT | 26.00 | 3.90 | 3.70 | 5.90 | 0.00 | - | 59 | 8 | 28.96% |
| BTI240920C00027000 | 2024-05-14 9:38AM EDT | 27.00 | 4.40 | 3.30 | 6.20 | 0.00 | - | 1 | 247 | 50.00% |
| BTI240920C00028000 | 2024-05-15 9:37AM EDT | 28.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 2 | 225 | 20.70% |
| BTI240920C00029000 | 2024-05-15 11:53AM EDT | 29.00 | 2.70 | 2.60 | 3.10 | 0.00 | - | 103 | 1,059 | 20.39% |
| BTI240920C00030000 | 2024-05-17 11:17AM EDT | 30.00 | 2.15 | 2.05 | 2.25 | -0.01 | -0.46% | 5 | 1,984 | 17.99% |
| BTI240920C00031000 | 2024-05-17 3:07PM EDT | 31.00 | 1.50 | 1.45 | 1.55 | +0.02 | +1.35% | 9 | 1,380 | 16.75% |
| BTI240920C00032000 | 2024-05-17 2:58PM EDT | 32.00 | 0.95 | 0.95 | 1.00 | -0.03 | -3.06% | 95 | 3,377 | 15.97% |
| BTI240920C00033000 | 2024-05-17 9:53AM EDT | 33.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 11 | 669 | 16.16% |
| BTI240920C00034000 | 2024-05-17 12:53PM EDT | 34.00 | 0.35 | 0.35 | 0.40 | -0.01 | -2.78% | 6 | 421 | 16.26% |
| BTI240920C00035000 | 2024-05-17 10:33AM EDT | 35.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 1 | 487 | 16.65% |
| BTI240920C00036000 | 2024-04-09 12:52PM EDT | 36.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 16.90% |
| BTI240920C00037000 | 2024-05-08 3:22PM EDT | 37.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 86 | 19.43% |
| BTI240920C00038000 | 2024-03-12 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 21.78% |
| BTI240920C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 68 | 26.17% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI240920P00020000 | 2024-03-04 11:30AM EDT | 20.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 55.47% |
| BTI240920P00022000 | 2024-04-23 9:46AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 26 | 35.94% |
| BTI240920P00023000 | 2024-05-17 2:44PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 233 | 37.40% |
| BTI240920P00024000 | 2024-05-16 9:50AM EDT | 24.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 767 | 33.40% |
| BTI240920P00025000 | 2024-05-15 12:45PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 2,073 | 25.00% |
| BTI240920P00026000 | 2024-05-13 11:04AM EDT | 26.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 350 | 25.59% |
| BTI240920P00027000 | 2024-05-16 10:17AM EDT | 27.00 | 0.16 | 0.00 | 0.25 | -0.03 | -15.79% | 1 | 2,231 | 23.24% |
| BTI240920P00028000 | 2024-05-17 12:27PM EDT | 28.00 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 2 | 3,418 | 21.63% |
| BTI240920P00029000 | 2024-05-17 3:42PM EDT | 29.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 621 | 2,269 | 20.22% |
| BTI240920P00030000 | 2024-05-17 1:29PM EDT | 30.00 | 0.70 | 0.65 | 0.75 | -0.05 | -6.67% | 14 | 2,195 | 19.39% |
| BTI240920P00031000 | 2024-05-17 1:33PM EDT | 31.00 | 1.05 | 1.00 | 1.15 | -0.05 | -4.55% | 118 | 1,543 | 19.39% |
| BTI240920P00032000 | 2024-05-17 3:01PM EDT | 32.00 | 1.55 | 1.55 | 1.65 | -0.05 | -3.13% | 7 | 1,423 | 19.21% |
| BTI240920P00033000 | 2024-05-14 3:08PM EDT | 33.00 | 2.67 | 2.20 | 2.35 | 0.00 | - | 1 | 678 | 20.34% |
| BTI240920P00034000 | 2024-05-17 9:59AM EDT | 34.00 | 3.20 | 3.00 | 3.20 | -1.10 | -25.58% | 2 | 218 | 22.51% |
| BTI240920P00035000 | 2024-05-06 10:39AM EDT | 35.00 | 4.00 | 2.85 | 4.10 | -1.50 | -27.27% | 1 | 40 | 24.76% |
| BTI240920P00036000 | 2024-05-17 9:43AM EDT | 36.00 | 5.00 | 4.80 | 7.00 | -0.40 | -7.41% | 1 | 252 | 56.32% |
| BTI240920P00037000 | 2024-05-03 11:34AM EDT | 37.00 | 7.70 | 4.90 | 6.60 | 0.00 | - | 1 | 187 | 39.75% |
| BTI240920P00038000 | 2024-03-28 10:11AM EDT | 38.00 | 7.70 | 7.90 | 10.00 | 0.00 | - | 5 | 3 | 63.09% |
© 2024 Yahoo. Todos los derechos reservados.