Mercados españoles abiertos en 3 hrs 50 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,20 -0,51 (-0,61%) Bitcoin EUR
65.626,18 +4.163,02 (+6,77%)
British American Tobacco p.l.c. (BTI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220C00026000 | 2024-04-19 9:53AM EDT | 26.00 | 3.50 | 3.80 | 5.90 | 0.00 | - | 34 | 34 | 26.37% |
| BTI241220C00027000 | 2024-05-17 9:51AM EDT | 27.00 | 4.60 | 3.70 | 4.70 | 0.00 | - | 87 | 306 | 19.29% |
| BTI241220C00028000 | 2024-05-15 11:44AM EDT | 28.00 | 3.66 | 3.60 | 3.80 | 0.00 | - | 1 | 662 | 17.63% |
| BTI241220C00029000 | 2024-05-20 2:44PM EDT | 29.00 | 2.88 | 2.80 | 2.95 | -0.16 | -5.26% | 1 | 473 | 16.16% |
| BTI241220C00030000 | 2024-05-20 1:11PM EDT | 30.00 | 2.30 | 2.05 | 2.25 | -0.01 | -0.43% | 241 | 405 | 15.77% |
| BTI241220C00031000 | 2024-05-17 12:12PM EDT | 31.00 | 1.77 | 1.45 | 1.65 | 0.00 | - | 5 | 1,376 | 15.42% |
| BTI241220C00032000 | 2024-05-20 2:43PM EDT | 32.00 | 1.15 | 1.05 | 1.20 | -0.20 | -14.81% | 13 | 466 | 15.53% |
| BTI241220C00033000 | 2024-05-20 3:29PM EDT | 33.00 | 0.79 | 0.75 | 0.85 | -0.16 | -16.84% | 8 | 94 | 15.63% |
| BTI241220C00034000 | 2024-05-20 9:52AM EDT | 34.00 | 0.60 | 0.50 | 0.60 | -0.03 | -4.76% | 2 | 523 | 15.89% |
| BTI241220C00035000 | 2024-05-20 12:05PM EDT | 35.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 1 | 191 | 16.60% |
| BTI241220C00036000 | 2024-05-17 2:07PM EDT | 36.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 53 | 16.60% |
| BTI241220C00037000 | 2024-05-17 2:07PM EDT | 37.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 17 | 17.77% |
| BTI241220C00040000 | 2024-05-16 11:43AM EDT | 40.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | - | 10 | 18.99% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI241220P00021000 | 2024-05-13 10:53AM EDT | 21.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 637 | 32.81% |
| BTI241220P00022000 | 2024-05-09 12:11PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 119 | 31.54% |
| BTI241220P00023000 | 2024-05-08 3:28PM EDT | 23.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 15 | 19 | 28.32% |
| BTI241220P00024000 | 2024-05-20 9:51AM EDT | 24.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 6 | 26.66% |
| BTI241220P00025000 | 2024-05-16 11:27AM EDT | 25.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 25 | 25.93% |
| BTI241220P00026000 | 2024-05-17 9:33AM EDT | 26.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 15 | 158 | 24.56% |
| BTI241220P00027000 | 2024-05-16 2:34PM EDT | 27.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 47 | 23.58% |
| BTI241220P00028000 | 2024-05-20 11:14AM EDT | 28.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 1 | 343 | 23.41% |
| BTI241220P00029000 | 2024-05-20 3:54PM EDT | 29.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 4 | 272 | 23.07% |
| BTI241220P00030000 | 2024-05-20 3:24PM EDT | 30.00 | 1.45 | 1.45 | 1.55 | +0.02 | +1.40% | 13 | 523 | 23.07% |
| BTI241220P00031000 | 2024-05-20 11:50AM EDT | 31.00 | 2.00 | 1.95 | 2.10 | +0.10 | +5.26% | 8 | 478 | 23.88% |
| BTI241220P00032000 | 2024-05-20 11:50AM EDT | 32.00 | 2.52 | 2.50 | 2.85 | +0.02 | +0.80% | 2 | 234 | 26.01% |
| BTI241220P00033000 | 2024-05-20 9:40AM EDT | 33.00 | 3.22 | 3.10 | 3.50 | +0.07 | +2.22% | 1 | 108 | 26.44% |
© 2024 Yahoo. Todos los derechos reservados.