Mercados españoles abiertos en 7 hrs 38 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
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
64.880,34 +3.867,07 (+6,34%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117C00015000 | 2024-04-03 9:32AM EDT | 15.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BTI250117C00020000 | 2024-05-01 2:16PM EDT | 20.00 | 9.63 | 9.60 | 13.10 | 0.00 | - | 3 | 93 | 70.56% |
| BTI250117C00022500 | 2024-04-29 11:19AM EDT | 22.50 | 7.20 | 7.50 | 9.50 | 0.00 | - | 122 | 301 | 39.11% |
| BTI250117C00025000 | 2024-05-17 11:39AM EDT | 25.00 | 6.70 | 4.60 | 7.00 | 0.00 | - | 1 | 487 | 29.88% |
| BTI250117C00028000 | 2024-05-16 9:59AM EDT | 28.00 | 4.50 | 3.60 | 4.30 | +0.60 | +15.38% | 2 | 6,413 | 23.19% |
| BTI250117C00030000 | 2024-05-20 1:44PM EDT | 30.00 | 2.30 | 2.10 | 2.30 | -0.15 | -6.12% | 35 | 7,369 | 15.33% |
| BTI250117C00033000 | 2024-05-20 3:44PM EDT | 33.00 | 0.85 | 0.80 | 0.85 | -0.10 | -10.53% | 312 | 6,147 | 14.67% |
| BTI250117C00035000 | 2024-05-20 10:31AM EDT | 35.00 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 4 | 3,115 | 15.58% |
| BTI250117C00037000 | 2024-05-17 1:54PM EDT | 37.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 16 | 2,129 | 16.65% |
| BTI250117C00040000 | 2024-05-17 1:50PM EDT | 40.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 6,862 | 19.39% |
| BTI250117C00042000 | 2024-05-16 2:39PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 21 | 2,251 | 22.27% |
| BTI250117C00045000 | 2024-05-16 1:02PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,440 | 24.32% |
| BTI250117C00047000 | 2024-05-16 1:32PM EDT | 47.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 220 | 40.16% |
| BTI250117C00050000 | 2024-05-16 2:00PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 534 | 35.25% |
| BTI250117C00055000 | 2023-09-29 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 679 | 40.58% |
| BTI250117C00060000 | 2024-03-07 2:03PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 723 | 57.32% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI250117P00015000 | 2024-05-09 3:26PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 48.24% |
| BTI250117P00020000 | 2024-05-09 3:45PM EDT | 20.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 20 | 2,188 | 33.89% |
| BTI250117P00022500 | 2024-05-17 11:51AM EDT | 22.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 971 | 28.13% |
| BTI250117P00025000 | 2024-05-17 10:04AM EDT | 25.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 3 | 2,738 | 25.34% |
| BTI250117P00028000 | 2024-05-20 3:53PM EDT | 28.00 | 0.87 | 0.85 | 0.90 | +0.02 | +2.35% | 13 | 4,038 | 22.61% |
| BTI250117P00030000 | 2024-05-20 9:59AM EDT | 30.00 | 1.57 | 1.50 | 1.60 | +0.07 | +4.67% | 3 | 7,395 | 22.17% |
| BTI250117P00033000 | 2024-05-16 11:50AM EDT | 33.00 | 3.17 | 2.70 | 3.50 | 0.00 | - | 14 | 2,662 | 24.81% |
| BTI250117P00035000 | 2024-05-15 11:50AM EDT | 35.00 | 4.97 | 3.30 | 6.20 | 0.00 | - | 35 | 1,638 | 38.37% |
| BTI250117P00037000 | 2024-05-01 3:52PM EDT | 37.00 | 8.40 | 6.00 | 7.80 | 0.00 | - | 6 | 1,554 | 39.94% |
| BTI250117P00040000 | 2024-04-22 1:12PM EDT | 40.00 | 11.62 | 8.30 | 11.50 | 0.00 | - | 5 | 749 | 54.52% |
| BTI250117P00042000 | 2024-02-09 12:06PM EDT | 42.00 | 12.34 | 11.10 | 15.90 | 0.00 | - | 2 | 159 | 58.86% |
| BTI250117P00045000 | 2024-04-22 9:32AM EDT | 45.00 | 16.30 | 12.80 | 15.70 | 0.00 | - | 97 | 295 | 55.86% |
| BTI250117P00047000 | 2024-04-24 1:04PM EDT | 47.00 | 18.00 | 14.10 | 17.70 | 0.00 | - | 10 | 159 | 59.28% |
| BTI250117P00050000 | 2024-04-01 11:36AM EDT | 50.00 | 19.70 | 20.50 | 21.40 | 0.00 | - | 19 | 708 | 66.89% |
| BTI250117P00060000 | 2024-05-15 10:53AM EDT | 60.00 | 28.67 | 26.80 | 30.90 | 0.00 | - | 1 | 3 | 79.37% |
© 2024 Yahoo. Todos los derechos reservados.