Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.394,47 +187,48 (+0,30%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719C00025000 | 2024-05-16 12:36PM EDT | 25.00 | 12.40 | 11.65 | 15.00 | 0.00 | - | - | 2 | 100.39% |
| BP240719C00028000 | 2024-05-16 1:22PM EDT | 28.00 | 9.35 | 8.40 | 11.60 | 0.00 | - | - | 2 | 66.26% |
| BP240719C00029000 | 2024-05-16 10:29AM EDT | 29.00 | 8.60 | 7.80 | 10.60 | 0.00 | - | 1 | 10 | 67.87% |
| BP240719C00030000 | 2024-05-16 10:29AM EDT | 30.00 | 7.57 | 7.05 | 9.35 | 0.00 | - | 33 | 67 | 61.52% |
| BP240719C00031000 | 2024-03-13 9:30AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240719C00032000 | 2024-05-13 3:35PM EDT | 32.00 | 6.07 | 4.90 | 7.00 | 0.00 | - | 8 | 299 | 69.92% |
| BP240719C00033000 | 2024-05-02 12:00PM EDT | 33.00 | 5.73 | 4.60 | 6.35 | 0.00 | - | 4 | 376 | 70.36% |
| BP240719C00034000 | 2024-05-23 3:21PM EDT | 34.00 | 2.91 | 3.85 | 5.70 | 0.00 | - | 48 | 269 | 50.00% |
| BP240719C00035000 | 2024-05-30 10:37AM EDT | 35.00 | 2.58 | 3.00 | 3.55 | 0.00 | - | 2 | 357 | 37.92% |
| BP240719C00036000 | 2024-05-31 9:46AM EDT | 36.00 | 2.00 | 2.15 | 2.23 | +0.28 | +16.28% | 2 | 2,025 | 24.12% |
| BP240719C00037000 | 2024-05-31 1:43PM EDT | 37.00 | 1.40 | 1.44 | 1.47 | +0.27 | +23.89% | 175 | 2,305 | 21.34% |
| BP240719C00038000 | 2024-05-31 3:23PM EDT | 38.00 | 0.83 | 0.86 | 0.89 | +0.23 | +38.33% | 228 | 3,213 | 19.78% |
| BP240719C00039000 | 2024-05-31 3:57PM EDT | 39.00 | 0.48 | 0.46 | 0.49 | +0.15 | +45.45% | 156 | 7,396 | 18.85% |
| BP240719C00040000 | 2024-05-31 3:01PM EDT | 40.00 | 0.23 | 0.23 | 0.40 | +0.06 | +35.29% | 28 | 3,186 | 22.22% |
| BP240719C00041000 | 2024-05-31 2:03PM EDT | 41.00 | 0.12 | 0.12 | 0.25 | +0.02 | +20.00% | 183 | 1,855 | 22.80% |
| BP240719C00042000 | 2024-05-30 10:32AM EDT | 42.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 15 | 1,455 | 19.92% |
| BP240719C00043000 | 2024-05-22 1:09PM EDT | 43.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 677 | 21.78% |
| BP240719C00044000 | 2024-05-28 10:49AM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 434 | 23.83% |
| BP240719C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,566 | 25.59% |
| BP240719C00046000 | 2024-05-08 9:40AM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 10 | 28.13% |
| BP240719C00047000 | 2024-05-20 12:04PM EDT | 47.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 5 | 43.36% |
| BP240719C00050000 | 2024-05-28 10:46AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 569 | 41.80% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,251 | 51.17% |
| BP240719P00028000 | 2024-05-23 1:51PM EDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 159 | 40.04% |
| BP240719P00029000 | 2024-04-24 3:36PM EDT | 29.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 296 | 37.31% |
| BP240719P00030000 | 2024-05-28 9:49AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 33.01% |
| BP240719P00031000 | 2024-05-29 3:10PM EDT | 31.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 1,090 | 29.88% |
| BP240719P00032000 | 2024-05-24 1:37PM EDT | 32.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 30 | 1,908 | 26.56% |
| BP240719P00033000 | 2024-05-31 1:56PM EDT | 33.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 3 | 1,495 | 23.05% |
| BP240719P00034000 | 2024-05-31 1:35PM EDT | 34.00 | 0.13 | 0.09 | 0.11 | -0.03 | -18.75% | 15 | 2,973 | 20.31% |
| BP240719P00035000 | 2024-05-31 3:56PM EDT | 35.00 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 4 | 1,493 | 18.56% |
| BP240719P00036000 | 2024-05-31 2:34PM EDT | 36.00 | 0.36 | 0.12 | 0.33 | -0.15 | -29.41% | 107 | 2,851 | 16.90% |
| BP240719P00037000 | 2024-05-31 1:50PM EDT | 37.00 | 0.66 | 0.58 | 0.61 | -0.25 | -27.47% | 19 | 2,287 | 15.87% |
| BP240719P00038000 | 2024-05-31 10:40AM EDT | 38.00 | 1.22 | 1.02 | 1.05 | -0.15 | -10.95% | 16 | 1,901 | 14.80% |
| BP240719P00039000 | 2024-05-30 11:34AM EDT | 39.00 | 2.07 | 1.58 | 1.80 | 0.00 | - | 6 | 1,058 | 16.31% |
| BP240719P00040000 | 2024-05-29 11:10AM EDT | 40.00 | 2.80 | 1.72 | 2.60 | 0.00 | - | 5 | 574 | 16.16% |
| BP240719P00041000 | 2024-05-29 1:46PM EDT | 41.00 | 3.97 | 3.30 | 4.50 | 0.00 | - | 3 | 3 | 41.99% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 42.00 | 4.75 | 4.30 | 5.50 | 0.00 | - | 1 | 0 | 47.12% |
| BP240719P00043000 | 2024-05-16 3:25PM EDT | 43.00 | 5.82 | 3.85 | 6.90 | 0.00 | - | 230 | 0 | 60.40% |
| BP240719P00044000 | 2024-05-15 9:34AM EDT | 44.00 | 6.70 | 4.70 | 7.50 | 0.00 | - | 2 | 0 | 56.40% |
| BP240719P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.80 | 6.60 | 8.40 | 0.00 | - | 90 | 0 | 58.25% |
| BP240719P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 10.90 | 13.75 | 0.00 | - | 230 | 0 | 85.45% |
