Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.051,52 +49,50 (+0,27%) Euro Stoxx 50
4.868,23 +29,09 (+0,60%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,30 -14,80 (-0,63%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
61.291,72 -819,88 (-1,32%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 28.00 | 11.41 | 9.70 | 9.85 | 0.00 | - | 5 | 5 | 78.64% |
| BP241018C00030000 | 2024-06-14 1:26PM EDT | 30.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BP241018C00031000 | 2024-06-04 3:56PM EDT | 31.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BP241018C00032000 | 2024-06-14 10:57AM EDT | 32.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 0.00% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 33.00 | 6.63 | 3.30 | 3.40 | 0.00 | - | 50 | 77 | 29.61% |
| BP241018C00034000 | 2024-06-10 2:23PM EDT | 34.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,097 | 0.00% |
| BP241018C00035000 | 2024-06-14 3:29PM EDT | 35.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,000 | 0.20% |
| BP241018C00036000 | 2024-06-13 10:05AM EDT | 36.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 1.56% |
| BP241018C00037000 | 2024-06-12 10:22AM EDT | 37.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 3.13% |
| BP241018C00038000 | 2024-06-14 1:12PM EDT | 38.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 837 | 3.13% |
| BP241018C00039000 | 2024-06-13 11:42AM EDT | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,298 | 6.25% |
| BP241018C00040000 | 2024-06-14 2:49PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 4,558 | 6.25% |
| BP241018C00041000 | 2024-06-13 10:30AM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 980 | 6.25% |
| BP241018C00042000 | 2024-06-13 9:30AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 6.25% |
| BP241018C00043000 | 2024-06-14 1:31PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 6.25% |
| BP241018C00044000 | 2024-06-14 9:45AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 12.50% |
| BP241018C00045000 | 2024-06-14 11:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 364 | 12.50% |
| BP241018C00046000 | 2024-06-05 12:04PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 28 | 12.50% |
| BP241018C00047000 | 2024-06-03 9:43AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 12.50% |
| BP241018C00050000 | 2024-06-14 10:54AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00025000 | 2024-04-03 1:08PM EDT | 25.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 34.47% |
| BP241018P00028000 | 2024-06-14 12:24PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| BP241018P00029000 | 2024-05-08 2:09PM EDT | 29.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 11 | 15 | 24.22% |
| BP241018P00030000 | 2024-06-10 3:52PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 159 | 6.25% |
| BP241018P00031000 | 2024-06-10 3:52PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 117 | 6.25% |
| BP241018P00032000 | 2024-06-10 9:38AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 730 | 3.13% |
| BP241018P00033000 | 2024-06-14 3:32PM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 70 | 320 | 3.13% |
| BP241018P00034000 | 2024-06-12 12:11PM EDT | 34.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 1.56% |
| BP241018P00035000 | 2024-06-14 10:02AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 942 | 0.00% |
| BP241018P00036000 | 2024-06-14 1:23PM EDT | 36.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,759 | 0.00% |
| BP241018P00037000 | 2024-06-05 3:36PM EDT | 37.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| BP241018P00038000 | 2024-06-14 1:06PM EDT | 38.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 0.00% |
| BP241018P00039000 | 2024-06-13 9:39AM EDT | 39.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 240 | 1,453 | 0.00% |
| BP241018P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
| BP241018P00041000 | 2024-05-29 9:36AM EDT | 41.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 141 | 431 | 0.00% |
| BP241018P00042000 | 2024-06-11 1:38PM EDT | 42.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,112 | 0.00% |
| BP241018P00043000 | 2024-06-11 1:31PM EDT | 43.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 8 | 371 | 0.00% |
| BP241018P00044000 | 2024-06-11 12:40PM EDT | 44.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| BP241018P00045000 | 2024-05-31 9:45AM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP241018P00046000 | 2024-06-11 11:58AM EDT | 46.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BP241018P00047000 | 2024-06-13 11:04AM EDT | 47.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 50.00 | 11.75 | 11.30 | 13.45 | 0.00 | - | - | 0 | 0.00% |
