香港股市 已收市

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

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
30.63+0.03 (+0.10%)
收市:04:00PM EDT
30.66 +0.03 (+0.10%)
收市後: 07:59PM 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
BTI250117C000150002024-04-03 9:32AM EDT15.0015.320.000.000.00-110.00%
BTI250117C000200002024-05-01 2:16PM EDT20.009.638.9013.000.00-39383.69%
BTI250117C000225002024-04-29 11:19AM EDT22.507.207.507.800.00-1223010.00%
BTI250117C000250002024-06-11 10:06AM EDT25.005.685.405.80+0.20+3.65%146119.48%
BTI250117C000280002024-06-14 2:59PM EDT28.002.872.002.95+0.17+6.30%26,42813.36%
BTI250117C000290002024-06-13 9:47AM EDT29.002.002.102.250.00-6813.87%
BTI250117C000300002024-06-14 10:55AM EDT30.001.451.551.65-0.15-9.37%637,56714.06%
BTI250117C000310002024-06-14 10:27AM EDT31.001.001.051.200.00-111514.53%
BTI250117C000320002024-06-13 12:35PM EDT32.000.700.700.850.00-2414.87%
BTI250117C000330002024-06-12 3:35PM EDT33.000.550.450.600.00-94,11915.28%
BTI250117C000340002024-06-10 11:21AM EDT34.000.360.300.400.00--315.41%
BTI250117C000350002024-06-13 3:00PM EDT35.000.250.200.250.00-433,46315.31%
BTI250117C000370002024-06-10 10:27AM EDT37.000.150.100.200.00-22,09118.31%
BTI250117C000400002024-06-14 10:02AM EDT40.000.100.050.15-0.05-33.33%26,86122.12%
BTI250117C000420002024-06-10 9:30AM EDT42.000.100.050.150.00-12,25125.10%
BTI250117C000450002024-06-11 3:07PM EDT45.000.070.050.100.00-11,44027.15%
BTI250117C000470002024-05-21 3:16PM EDT47.000.050.000.100.00-222229.49%
BTI250117C000500002024-05-16 2:00PM EDT50.000.050.000.150.00-153435.25%
BTI250117C000550002024-05-24 2:16PM EDT55.000.050.000.200.00-868742.63%
BTI250117C000600002024-03-07 2:03PM EDT60.000.050.000.750.00-172353.42%
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 EDT15.000.050.000.100.00-16149.81%
BTI250117P000200002024-06-03 10:54AM EDT20.000.170.050.20+0.07+70.00%32,18836.67%
BTI250117P000225002024-05-28 12:31PM EDT22.500.200.150.250.00-597629.83%
BTI250117P000250002024-06-05 12:20PM EDT25.000.400.400.450.00-22,71726.03%
BTI250117P000270002024-06-11 1:30PM EDT27.000.770.750.800.00--2824.27%
BTI250117P000280002024-06-14 12:25PM EDT28.001.021.001.10-0.04-3.77%515,70224.07%
BTI250117P000290002024-06-13 12:29PM EDT29.001.451.401.500.00-27227824.27%
BTI250117P000300002024-06-13 1:14PM EDT30.002.021.852.00+0.12+6.32%17,50024.73%
BTI250117P000320002024-06-14 2:59PM EDT32.003.191.355.30+0.19+6.33%27847.85%
BTI250117P000330002024-06-14 10:43AM EDT33.004.193.804.20+0.79+23.24%102,64429.32%
BTI250117P000340002024-06-12 10:35AM EDT34.004.603.505.000.00--16330.49%
BTI250117P000350002024-06-06 11:54AM EDT35.005.005.505.900.00-11,67132.45%
BTI250117P000370002024-05-21 10:42AM EDT37.006.706.409.700.00-11,55458.20%
BTI250117P000400002024-04-22 1:12PM EDT40.0011.620.000.000.00-500.00%
BTI250117P000420002024-02-09 12:06PM EDT42.0012.3411.1015.900.00-215956.74%
BTI250117P000450002024-04-22 9:32AM EDT45.0016.300.000.000.00-972950.00%
BTI250117P000470002024-04-24 1:04PM EDT47.0018.0015.7017.900.00-1015958.33%
BTI250117P000500002024-04-01 11:36AM EDT50.0019.7020.5021.400.00-1970863.77%
BTI250117P000600002024-05-15 10:53AM EDT60.0028.6728.0032.000.00-1360.01%