Mercados españoles abiertos en 7 hrs 36 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
65.095,94 +4.094,29 (+6,71%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116C00015000 | 2024-05-15 2:11PM EDT | 15.00 | 16.39 | 14.00 | 17.30 | 0.00 | - | 20 | 25 | 51.73% |
| BTI260116C00018000 | 2024-05-06 10:41AM EDT | 18.00 | 11.96 | 11.00 | 16.00 | 0.00 | - | 1 | 5 | 62.31% |
| BTI260116C00020000 | 2024-05-13 10:36AM EDT | 20.00 | 11.15 | 9.00 | 14.00 | 0.00 | - | 1 | 95 | 54.08% |
| BTI260116C00023000 | 2024-05-14 2:37PM EDT | 23.00 | 8.24 | 7.10 | 10.80 | 0.00 | - | 4 | 913 | 41.38% |
| BTI260116C00025000 | 2024-05-17 3:40PM EDT | 25.00 | 6.79 | 5.50 | 6.80 | 0.00 | - | 9 | 1,518 | 16.60% |
| BTI260116C00028000 | 2024-05-20 11:22AM EDT | 28.00 | 4.19 | 3.50 | 4.30 | -0.26 | -5.84% | 1 | 2,047 | 14.67% |
| BTI260116C00030000 | 2024-05-20 11:48AM EDT | 30.00 | 3.00 | 2.75 | 3.10 | -0.10 | -3.23% | 2 | 3,136 | 14.99% |
| BTI260116C00032000 | 2024-05-20 3:00PM EDT | 32.00 | 2.00 | 1.90 | 2.30 | -0.25 | -11.11% | 3 | 1,180 | 16.04% |
| BTI260116C00035000 | 2024-05-20 10:27AM EDT | 35.00 | 1.22 | 1.05 | 1.30 | -0.08 | -6.15% | 21 | 4,523 | 16.14% |
| BTI260116C00037000 | 2024-05-20 12:40PM EDT | 37.00 | 0.95 | 0.70 | 0.95 | +0.10 | +11.76% | 801 | 842 | 16.87% |
| BTI260116C00040000 | 2024-05-16 2:37PM EDT | 40.00 | 0.50 | 0.30 | 0.55 | -0.05 | -9.09% | 1 | 2,314 | 17.31% |
| BTI260116C00042000 | 2024-05-14 10:14AM EDT | 42.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 3 | 478 | 24.16% |
| BTI260116C00045000 | 2024-05-13 1:26PM EDT | 45.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 611 | 19.97% |
| BTI260116C00047000 | 2024-04-19 10:04AM EDT | 47.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 18 | 155 | 22.36% |
| BTI260116C00050000 | 2024-05-17 12:57PM EDT | 50.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 6 | 980 | 20.22% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTI260116P00015000 | 2024-05-13 1:25PM EDT | 15.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 373 | 34.77% |
| BTI260116P00018000 | 2024-04-15 3:59PM EDT | 18.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 3 | 25 | 39.04% |
| BTI260116P00020000 | 2024-05-17 12:33PM EDT | 20.00 | 0.48 | 0.30 | 0.60 | 0.00 | - | 1 | 89 | 30.32% |
| BTI260116P00023000 | 2024-05-20 2:25PM EDT | 23.00 | 0.87 | 0.00 | 0.95 | +0.07 | +8.75% | 18 | 282 | 27.03% |
| BTI260116P00025000 | 2024-05-20 3:42PM EDT | 25.00 | 1.25 | 1.00 | 1.30 | +0.05 | +4.17% | 18 | 617 | 25.22% |
| BTI260116P00028000 | 2024-05-20 3:31PM EDT | 28.00 | 2.15 | 1.95 | 2.65 | -0.10 | -4.44% | 278 | 2,711 | 27.10% |
| BTI260116P00030000 | 2024-05-20 3:02PM EDT | 30.00 | 3.00 | 2.10 | 3.60 | 0.00 | - | 225 | 834 | 27.03% |
| BTI260116P00032000 | 2024-05-13 12:30PM EDT | 32.00 | 4.30 | 3.80 | 4.70 | 0.00 | - | 1 | 361 | 26.95% |
| BTI260116P00035000 | 2024-05-17 10:19AM EDT | 35.00 | 5.96 | 5.10 | 7.10 | 0.00 | - | 20 | 761 | 29.93% |
| BTI260116P00037000 | 2024-05-15 3:05PM EDT | 37.00 | 7.70 | 5.20 | 9.50 | 0.00 | - | 42 | 212 | 36.12% |
| BTI260116P00040000 | 2024-05-15 2:37PM EDT | 40.00 | 10.20 | 9.10 | 11.20 | 0.00 | - | 104 | 1,622 | 32.53% |
| BTI260116P00042000 | 2024-05-13 2:05PM EDT | 42.00 | 12.20 | 10.10 | 14.00 | 0.00 | - | 80 | 732 | 40.54% |
| BTI260116P00045000 | 2024-05-13 2:51PM EDT | 45.00 | 14.90 | 12.20 | 16.30 | 0.00 | - | 1 | 25 | 39.61% |
| BTI260116P00047000 | 2024-05-10 3:32PM EDT | 47.00 | 17.00 | 13.80 | 17.60 | 0.00 | - | 2 | 191 | 36.79% |
| BTI260116P00050000 | 2024-05-17 10:16AM EDT | 50.00 | 19.00 | 16.50 | 21.50 | 0.00 | - | 1 | 13 | 46.29% |
© 2024 Yahoo. Todos los derechos reservados.