Deutsche Märkte schließen in 3 Minuten

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,76+0,34 (+0,96%)
Ab 11:27AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240719C000250002024-06-07 9:40AM EDT25.0010.4511.3013.900.00-135135644.53%
BP240719C000280002024-05-16 1:22PM EDT28.009.357.057.150.00--20.00%
BP240719C000290002024-05-16 10:29AM EDT29.008.606.056.150.00-1100.00%
BP240719C000300002024-07-08 2:46PM EDT30.006.505.705.800.00-384128.91%
BP240719C000310002024-03-13 9:30AM EDT31.006.500.000.000.00-2190.00%
BP240719C000320002024-07-16 3:57PM EDT32.002.933.703.800.00-130088.28%
BP240719C000330002024-07-17 10:14AM EDT33.002.402.712.980.00-437780.86%
BP240719C000335002024-07-17 10:47AM EDT33.501.952.172.310.00-7014960.55%
BP240719C000340002024-07-17 10:47AM EDT34.001.481.751.960.00-11054759.38%
BP240719C000345002024-07-17 12:21PM EDT34.501.161.181.31+0.23+24.73%5616638.67%
BP240719C000350002024-07-18 10:06AM EDT35.000.740.790.83+0.17+29.82%393,63430.08%
BP240719C000355002024-07-18 11:11AM EDT35.500.370.360.39+0.12+48.00%821,36922.66%
BP240719C000360002024-07-18 11:00AM EDT36.000.080.080.10+0.01+14.29%6465,93118.56%
BP240719C000365002024-07-18 9:50AM EDT36.500.020.020.03-0.01-33.33%81,18822.27%
BP240719C000370002024-07-18 9:30AM EDT37.000.020.010.020.00-1426,64129.69%
BP240719C000375002024-07-18 11:01AM EDT37.500.010.010.02-0.01-50.00%6542238.28%
BP240719C000380002024-07-18 9:44AM EDT38.000.010.010.020.00-2385,16546.88%
BP240719C000385002024-07-15 1:50PM EDT38.500.010.000.030.00-13626251.56%
BP240719C000390002024-07-17 3:11PM EDT39.000.010.000.010.00-421,08950.00%
BP240719C000395002024-07-15 9:30AM EDT39.500.010.000.010.00-17456.25%
BP240719C000400002024-07-12 3:40PM EDT40.000.010.000.010.00-43,93862.50%
BP240719C000405002024-07-12 9:45AM EDT40.500.010.000.030.00-29022579.69%
BP240719C000410002024-07-18 9:30AM EDT41.000.010.000.010.00-52,07075.00%
BP240719C000415002024-07-12 9:30AM EDT41.500.010.000.010.00--2081.25%
BP240719C000420002024-07-17 12:36PM EDT42.000.010.000.020.00-41,31993.75%
BP240719C000430002024-06-18 3:14PM EDT43.000.010.000.030.00-1671112.50%
BP240719C000440002024-07-08 1:50PM EDT44.000.010.000.010.00-31451106.25%
BP240719C000450002024-07-01 9:44AM EDT45.000.010.000.750.00-271,149248.83%
BP240719C000460002024-07-05 10:32AM EDT46.000.010.000.740.00-314264.45%
BP240719C000470002024-06-27 10:23AM EDT47.000.020.000.020.00-1201150.00%
BP240719C000500002024-06-14 11:44AM EDT50.000.030.000.150.00-7565234.38%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240719P000200002024-06-03 3:06PM EDT20.000.020.000.750.00-100551.56%
BP240719P000250002024-06-28 10:12AM EDT25.000.010.000.020.00-11,251196.88%
BP240719P000280002024-07-10 9:47AM EDT28.000.010.000.020.00-35148140.63%
BP240719P000290002024-07-11 11:43AM EDT29.000.010.000.020.00-10746121.88%
BP240719P000300002024-07-15 12:56PM EDT30.000.010.000.010.00-2071,02893.75%
BP240719P000310002024-07-16 11:02AM EDT31.000.020.000.010.00-7015,32281.25%
BP240719P000315002024-07-16 11:44AM EDT31.500.020.000.010.00-218071.88%
BP240719P000320002024-07-16 3:55PM EDT32.000.010.000.01-0.01-50.00%12,43662.50%
BP240719P000325002024-07-16 11:03AM EDT32.500.020.000.030.00-401,48865.63%
BP240719P000330002024-07-17 11:45AM EDT33.000.010.000.030.00-111,59156.25%
BP240719P000335002024-07-17 10:52AM EDT33.500.010.000.750.00-3190115.04%
BP240719P000340002024-07-18 10:19AM EDT34.000.010.000.03-0.01-50.00%353,69444.14%
BP240719P000345002024-07-18 10:42AM EDT34.500.020.000.02-0.01-33.33%1397730.86%
BP240719P000350002024-07-18 9:37AM EDT35.000.030.020.03-0.03-50.00%252,69523.05%
BP240719P000355002024-07-18 11:12AM EDT35.500.080.080.09-0.17-65.38%931,30618.36%
BP240719P000360002024-07-18 10:06AM EDT36.000.500.330.37-0.21-29.58%42,63021.68%
BP240719P000365002024-07-18 9:49AM EDT36.500.850.720.82-0.17-16.67%164330.47%
BP240719P000370002024-07-15 3:14PM EDT37.001.861.231.260.00-489629.69%
BP240719P000375002024-07-16 10:44AM EDT37.502.911.721.850.00-1058.59%
BP240719P000380002024-07-09 10:14AM EDT38.002.982.182.420.00-1058.98%
BP240719P000385002024-07-02 10:00AM EDT38.501.672.692.970.00-5075.39%
BP240719P000390002024-07-10 2:52PM EDT39.004.152.693.650.00-172136.72%
BP240719P000400002024-06-27 3:08PM EDT40.004.103.704.350.00-7802107.81%
BP240719P000410002024-06-17 11:21AM EDT41.006.055.605.700.00-30180.86%
BP240719P000420002024-05-15 9:37AM EDT42.004.756.907.000.00-10243.56%
BP240719P000430002024-05-16 3:25PM EDT43.005.828.008.150.00-2300280.86%
BP240719P000440002024-05-15 9:34AM EDT44.006.708.909.000.00-20283.98%
BP240719P000450002024-05-16 3:25PM EDT45.007.809.9010.150.00-900313.28%
BP240719P000500002024-05-16 3:25PM EDT50.0012.8014.4516.900.00-2300487.11%