香港股市 將在 7 小時 17 分鐘 開市

British American Tobacco p.l.c. (BTI)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
31.59-0.26 (-0.81%)
市場開市。 截至 02:12PM EDT。
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
BTI250117C000150002024-06-27 12:29PM EDT15.0016.6316.5016.90+1.31+8.55%3153.71%
BTI250117C000200002024-05-01 2:16PM EDT20.009.638.9013.000.00-39370.85%
BTI250117C000225002024-04-29 11:19AM EDT22.507.207.507.800.00-1223010.00%
BTI250117C000250002024-06-27 1:36PM EDT25.006.755.607.30+1.07+18.84%18046134.30%
BTI250117C000260002024-06-18 10:29AM EDT26.004.905.605.800.00--23120.31%
BTI250117C000270002024-06-25 12:43PM EDT27.005.003.606.000.00-1516636.65%
BTI250117C000280002024-06-27 1:47PM EDT28.003.743.503.90-0.46-10.95%206,35016.26%
BTI250117C000290002024-06-26 11:01AM EDT29.002.902.802.950.00-114313.79%
BTI250117C000300002024-06-27 1:36PM EDT30.002.172.102.20-0.13-5.65%127,60713.53%
BTI250117C000310002024-06-25 12:06PM EDT31.001.701.501.650.00-2118914.26%
BTI250117C000320002024-06-27 12:12PM EDT32.001.071.051.15-0.08-6.96%110614.14%
BTI250117C000330002024-06-27 11:29AM EDT33.000.770.700.80-0.08-9.41%103,89014.43%
BTI250117C000340002024-06-27 9:44AM EDT34.000.500.450.55-0.05-9.09%432214.77%
BTI250117C000350002024-06-27 1:45PM EDT35.000.300.300.40-0.05-14.29%53,51315.48%
BTI250117C000370002024-06-26 9:30AM EDT37.000.200.100.250.00-102,13217.53%
BTI250117C000400002024-06-25 12:14PM EDT40.000.150.050.150.00-76,86520.61%
BTI250117C000420002024-06-10 9:30AM EDT42.000.100.050.150.00-12,25123.73%
BTI250117C000450002024-06-24 9:30AM EDT45.000.050.050.100.00-21,44025.98%
BTI250117C000470002024-06-24 3:41PM EDT47.000.050.050.100.00-2024128.52%
BTI250117C000500002024-05-16 2:00PM EDT50.000.050.000.150.00-153434.28%
BTI250117C000550002024-05-24 2:16PM EDT55.000.050.000.100.00-868737.11%
BTI250117C000600002024-03-07 2:03PM EDT60.000.050.000.750.00-172352.78%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
BTI250117P000150002024-06-03 9:30AM EDT15.000.050.000.750.00-16169.34%
BTI250117P000200002024-06-25 11:48AM EDT20.000.070.050.150.00-202,20937.31%
BTI250117P000225002024-06-26 11:47AM EDT22.500.120.100.200.00-197231.10%
BTI250117P000250002024-06-24 11:18AM EDT25.000.240.250.350.00-132,69427.05%
BTI250117P000260002024-06-20 3:07PM EDT26.000.410.350.450.00--125.73%
BTI250117P000270002024-06-25 12:09PM EDT27.000.550.500.60+0.07+14.58%13324.81%
BTI250117P000280002024-06-27 12:13PM EDT28.000.760.750.80+0.03+4.11%805,69724.00%
BTI250117P000290002024-06-26 9:31AM EDT29.000.950.951.100.00-134623.80%
BTI250117P000300002024-06-27 9:59AM EDT30.001.371.351.45+0.18+15.13%37,39723.41%
BTI250117P000320002024-06-25 10:26AM EDT32.002.152.402.550.00-128024.66%
BTI250117P000330002024-06-27 10:21AM EDT33.003.183.103.30+0.43+15.64%22,66226.29%
BTI250117P000340002024-06-24 11:38AM EDT34.003.403.904.100.00-223227.91%
BTI250117P000350002024-06-27 10:47AM EDT35.004.804.704.90+0.50+11.63%81,66929.03%
BTI250117P000370002024-06-21 3:50PM EDT37.006.906.506.80+0.30+4.55%151,55333.72%
BTI250117P000400002024-04-22 1:12PM EDT40.0011.620.000.000.00-500.00%
BTI250117P000420002024-02-09 12:06PM EDT42.0012.3411.1015.900.00-215965.82%
BTI250117P000450002024-04-22 9:32AM EDT45.0016.300.000.000.00-972950.00%
BTI250117P000470002024-04-24 1:04PM EDT47.0018.0015.7017.900.00-1015954.93%
BTI250117P000500002024-04-01 11:36AM EDT50.0019.7020.5021.400.00-1970874.98%
BTI250117P000600002024-05-15 10:53AM EDT60.0028.6728.0032.000.00-1376.32%