Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,26+0,01 (+0,01%)
Ab 01:03PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230127C000230002023-01-10 12:49PM EST23.0011.7513.1513.250.00--50.00%
BP230127C000240002023-01-17 10:00AM EST24.0011.8012.1512.250.00-3130.00%
BP230127C000250002023-01-23 12:58PM EST25.0010.6511.1511.250.00-2200.00%
BP230127C000260002023-01-17 10:08AM EST26.009.8010.1510.250.00-250.00%
BP230127C000270002023-01-09 10:09AM EST27.008.259.159.250.00-8190.00%
BP230127C000280002023-01-18 1:53PM EST28.007.658.158.250.00-1100.00%
BP230127C000290002023-01-18 10:55AM EST29.007.157.157.250.00--340.00%
BP230127C000295002023-01-18 10:55AM EST29.506.656.656.750.00--100.00%
BP230127C000300002023-01-19 2:30PM EST30.005.706.156.250.00-9400.00%
BP230127C000310002023-01-26 9:31AM EST31.004.705.155.250.00-9690.00%
BP230127C000320002023-01-26 9:41AM EST32.004.554.154.25+0.75+19.74%1700.00%
BP230127C000325002023-01-24 10:57AM EST32.502.803.653.750.00-7320.00%
BP230127C000330002023-01-26 3:05PM EST33.003.353.103.250.00-48810.00%
BP230127C000335002023-01-26 3:30PM EST33.502.802.652.710.00-1380.00%
BP230127C000340002023-01-27 11:40AM EST34.002.332.152.20-0.02-0.85%2820.00%
BP230127C000345002023-01-27 10:46AM EST34.501.801.651.71+0.04+2.27%11740.00%
BP230127C000350002023-01-27 12:42PM EST35.001.171.151.21-0.13-10.00%521,9820.00%
BP230127C000355002023-01-27 12:45PM EST35.500.690.660.72-0.12-14.81%1003,5860.00%
BP230127C000360002023-01-27 12:45PM EST36.000.220.190.23-0.17-43.59%4622,9440.00%
BP230127C000365002023-01-27 12:42PM EST36.500.010.010.03-0.09-90.00%7671,11314.84%
BP230127C000370002023-01-27 11:48AM EST37.000.010.000.04-0.03-75.00%2273,38233.59%
BP230127C000375002023-01-27 12:41PM EST37.500.010.000.01-0.01-50.00%1044235.94%
BP230127C000380002023-01-26 3:26PM EST38.000.010.000.010.00-119746.88%
BP230127C000385002023-01-20 3:50PM EST38.500.010.000.020.00-29634857.81%
BP230127C000390002023-01-19 10:27AM EST39.000.020.000.020.00-518768.75%
BP230127C000395002023-01-18 2:31PM EST39.500.030.000.020.00-242578.13%
BP230127C000400002023-01-23 10:04AM EST40.000.020.000.050.00-2368101.56%
BP230127C000410002023-01-17 9:30AM EST41.000.010.000.020.00-612106.25%
BP230127C000420002023-01-11 10:29AM EST42.000.020.000.020.00--31125.00%
BP230127C000430002023-01-09 11:14AM EST43.000.020.000.070.00--1168.75%
BP230127C000460002023-01-17 10:51AM EST46.000.010.000.020.00--10187.50%
Putsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230127P000230002023-01-04 1:48PM EST23.000.020.000.070.00--0406.25%
BP230127P000240002022-12-16 2:53PM EST24.000.030.000.060.00-21362.50%
BP230127P000250002023-01-10 11:14AM EST25.000.020.000.020.00-3853287.50%
BP230127P000260002023-01-04 11:44AM EST26.000.040.000.030.00-2023275.00%
BP230127P000270002023-01-17 10:14AM EST27.000.030.000.020.00-296231.25%
BP230127P000280002023-01-12 11:38AM EST28.000.030.000.020.00-20228206.25%
BP230127P000290002023-01-19 10:30AM EST29.000.020.000.020.00-3536181.25%
BP230127P000295002023-01-10 11:59AM EST29.500.070.000.020.00--20168.75%
BP230127P000300002023-01-19 11:12AM EST30.000.040.000.010.00-304,660143.75%
BP230127P000305002023-01-20 10:17AM EST30.500.010.000.010.00-1071131.25%
BP230127P000310002023-01-20 9:53AM EST31.000.020.000.010.00-30167121.88%
BP230127P000315002023-01-24 10:35AM EST31.500.010.000.010.00-4020112.50%
BP230127P000320002023-01-24 10:48AM EST32.000.010.000.020.00-48287109.38%
BP230127P000325002023-01-26 9:30AM EST32.500.010.000.020.00-12537296.88%
BP230127P000330002023-01-26 2:25PM EST33.000.010.000.020.00-26041684.38%
BP230127P000335002023-01-27 10:03AM EST33.500.010.000.02-0.03-75.00%458973.44%
BP230127P000340002023-01-26 3:05PM EST34.000.010.000.020.00-2186562.50%
BP230127P000345002023-01-27 11:23AM EST34.500.010.000.03-0.02-66.67%111,44253.13%
BP230127P000350002023-01-27 11:48AM EST35.000.010.000.01-0.01-50.00%224,06637.50%
BP230127P000355002023-01-27 12:05PM EST35.500.020.000.02-0.01-33.33%4225,01428.91%
BP230127P000360002023-01-27 12:45PM EST36.000.030.030.04-0.06-66.67%478,23517.19%
BP230127P000365002023-01-27 12:27PM EST36.500.320.300.34+0.02+6.67%1601,22225.39%
BP230127P000370002023-01-26 2:20PM EST37.000.760.790.850.00-302147.27%
BP230127P000380002023-01-19 1:35PM EST38.002.511.781.840.00-111370.31%
BP230127P000385002023-01-19 10:22AM EST38.503.102.282.350.00-4485.94%
BP230127P000390002023-01-19 9:42AM EST39.003.652.782.840.00-2096.88%
BP230127P000400002023-01-20 9:56AM EST40.004.653.753.850.00-10117.97%