Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
18.730,43 +50,23 (+0,27%) Euro Stoxx 50
5.047,02 +21,85 (+0,43%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.369,30 -23,60 (-0,99%) EUR/USD
1,0848 +0,0021 (+0,1953%) BTC-EUR
64.102,61 -614,00 (-0,95%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00035000 | 2024-05-21 3:34PM EDT | 2024-05-24 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240531C00035000 | 2024-05-21 9:55AM EDT | 2024-05-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240614C00035000 | 2024-05-10 10:26AM EDT | 2024-06-14 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240621C00035000 | 2024-05-22 2:22PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240719C00035000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 2.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP240920C00035000 | 2024-05-22 2:40PM EDT | 2024-09-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 1,341 | 0.00% |
| BP241018C00035000 | 2024-05-20 2:32PM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP241220C00035000 | 2024-05-16 10:25AM EDT | 2024-12-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP250117C00035000 | 2024-05-22 3:29PM EDT | 2025-01-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BP250620C00035000 | 2024-05-22 3:32PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP260116C00035000 | 2024-05-22 11:51AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 37 | 2,417 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00035000 | 2024-05-22 11:42AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 113 | 12.50% |
| BP240531P00035000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BP240607P00035000 | 2024-05-22 1:29PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| BP240614P00035000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 6.25% |
| BP240621P00035000 | 2024-05-22 2:41PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 6,270 | 3.13% |
| BP240628P00035000 | 2024-05-22 12:25PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| BP240719P00035000 | 2024-05-22 3:15PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 1,035 | 3.13% |
| BP240816P00035000 | 2024-05-22 2:41PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 64 | 3.13% |
| BP240920P00035000 | 2024-05-22 2:02PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 2,976 | 1.56% |
| BP241018P00035000 | 2024-05-22 10:26AM EDT | 2024-10-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BP241220P00035000 | 2024-05-22 2:20PM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BP250117P00035000 | 2024-05-22 2:33PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 61 | 15,919 | 1.56% |
| BP250620P00035000 | 2024-05-17 3:09PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,182 | 1.56% |
| BP260116P00035000 | 2024-05-21 2:13PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
