Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,53-0,32 (-0,92%)
Ab 12:11PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP231208C000260002023-11-24 10:18AM EST26.0010.008.608.700.00-20238.28%
BP231208C000280002023-11-09 10:46AM EST28.007.206.606.700.00--5186.72%
BP231208C000285002023-11-28 12:50PM EST28.507.656.106.200.00--1174.22%
BP231208C000290002023-11-24 10:05AM EST29.007.205.605.700.00-22161.33%
BP231208C000330002023-12-01 11:46AM EST33.003.371.641.690.00-3862.50%
BP231208C000340002023-12-07 11:03AM EST34.000.850.680.72-0.65-43.33%225139.65%
BP231208C000345002023-12-06 10:29AM EST34.501.040.290.330.00-21030.86%
BP231208C000350002023-12-07 11:07AM EST35.000.170.080.11-0.04-19.05%3619827.74%
BP231208C000355002023-12-07 11:07AM EST35.500.050.020.04-0.02-28.57%25520030.08%
BP231208C000360002023-12-07 11:49AM EST36.000.020.010.020.00-23593834.77%
BP231208C000365002023-12-07 10:50AM EST36.500.010.010.020.00-4942543.75%
BP231208C000370002023-12-07 10:17AM EST37.000.010.000.030.00-889650.00%
BP231208C000375002023-12-06 10:15AM EST37.500.020.000.010.00-29250.00%
BP231208C000380002023-12-04 1:43PM EST38.000.010.000.030.00-2162564.84%
BP231208C000385002023-11-30 9:57AM EST38.500.040.000.750.00--14153.71%
BP231208C000390002023-11-27 2:42PM EST39.000.030.000.110.00-326799.22%
BP231208C000400002023-11-20 12:26PM EST40.000.050.000.060.00-1107103.13%
BP231208C000410002023-12-05 9:30AM EST41.000.010.000.750.00-1114206.25%
BP231208C000420002023-10-31 12:20PM EST42.000.070.000.160.00-11155.47%
BP231208C000430002023-10-31 12:24PM EST43.000.050.000.160.00-22170.31%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP231208P000270002023-11-22 10:35AM EST27.000.060.000.750.00--50282.42%
BP231208P000290002023-12-01 2:25PM EST29.000.020.000.750.00-28220.31%
BP231208P000310002023-11-15 1:44PM EST31.000.050.000.310.00-11119.14%
BP231208P000320002023-12-06 9:30AM EST32.000.010.000.050.00-199959.38%
BP231208P000325002023-12-06 2:37PM EST32.500.010.000.060.00-151651.56%
BP231208P000330002023-12-04 9:59AM EST33.000.010.000.030.00-52440.63%
BP231208P000340002023-12-07 11:50AM EST34.000.050.040.06+0.01+25.00%20121823.44%
BP231208P000345002023-12-07 11:42AM EST34.500.140.150.18+0.01+7.69%9414719.14%
BP231208P000350002023-12-07 10:53AM EST35.000.370.410.46+0.06+19.35%424700.00%
BP231208P000355002023-12-07 11:48AM EST35.500.880.850.90+0.19+27.54%152650.00%
BP231208P000360002023-12-07 10:52AM EST36.001.251.311.37+0.12+10.62%1004120.00%
BP231208P000365002023-12-06 9:47AM EST36.501.061.821.870.00-2130.00%
BP231208P000370002023-12-05 11:49AM EST37.001.382.322.380.00-3230.00%
BP231208P000380002023-11-28 2:51PM EST38.002.043.303.400.00-300.00%
BP231208P000390002023-12-06 2:33PM EST39.004.004.304.400.00-400.00%
BP231208P000400002023-11-09 9:42AM EST40.005.055.305.400.00--00.00%
BP231208P000500002023-12-06 1:07PM EST50.0015.0415.3015.400.00-100.00%