BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230602C000280002023-05-11 9:45AM EDT28.007.850.000.000.00--50.00%
BP230602C000330002023-06-01 9:31AM EDT33.001.210.000.000.00-10180.00%
BP230602C000335002023-06-01 10:00AM EDT33.500.820.000.000.00-8690.00%
BP230602C000340002023-06-01 3:56PM EDT34.000.750.000.000.00-1747920.00%
BP230602C000345002023-06-01 3:58PM EDT34.500.360.000.000.00-5744990.00%
BP230602C000350002023-06-01 3:58PM EDT35.000.120.000.000.00-1,0382,0846.25%
BP230602C000355002023-06-01 3:59PM EDT35.500.050.000.000.00-1,1231,28812.50%
BP230602C000360002023-06-01 2:36PM EDT36.000.030.000.000.00-682,90025.00%
BP230602C000365002023-06-01 3:11PM EDT36.500.010.000.000.00-192,05925.00%
BP230602C000370002023-06-01 12:07PM EDT37.000.010.000.000.00-11660225.00%
BP230602C000375002023-06-01 9:32AM EDT37.500.030.000.000.00-711050.00%
BP230602C000380002023-05-30 11:15AM EDT38.000.010.000.000.00-661050.00%
BP230602C000385002023-05-25 2:55PM EDT38.500.020.000.000.00-22950.00%
BP230602C000390002023-05-25 3:44PM EDT39.000.010.000.000.00-1011350.00%
BP230602C000395002023-05-16 3:23PM EDT39.500.040.000.000.00--2450.00%
BP230602C000400002023-05-30 11:28AM EDT40.000.020.000.000.00-45950550.00%
BP230602C000405002023-05-16 10:44AM EDT40.500.010.000.000.00--150.00%
BP230602C000410002023-05-31 11:21AM EDT41.000.010.000.000.00-107550.00%
BP230602C000420002023-05-11 3:56PM EDT42.000.030.000.000.00-1013950.00%
BP230602C000430002023-05-16 3:23PM EDT43.000.010.000.000.00-114750.00%
BP230602C000440002023-05-17 11:29AM EDT44.000.020.000.000.00-11150.00%
BP230602C000450002023-04-28 3:59PM EDT45.000.080.000.070.00-33240.63%
BP230602C000500002023-05-12 9:30AM EDT50.000.500.000.000.00--150.00%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230602P000250002023-05-16 2:19PM EDT25.000.020.000.000.00-15150.00%
BP230602P000270002023-05-16 2:17PM EDT27.000.020.000.000.00--050.00%
BP230602P000280002023-05-16 2:16PM EDT28.000.020.000.000.00--150.00%
BP230602P000290002023-05-12 3:35PM EDT29.000.030.000.000.00--350.00%
BP230602P000300002023-05-16 2:19PM EDT30.000.030.000.000.00-1350.00%
BP230602P000305002023-05-25 10:43AM EDT30.500.020.000.000.00--1050.00%
BP230602P000310002023-05-31 3:42PM EDT31.000.010.000.000.00-1611750.00%
BP230602P000315002023-05-31 2:12PM EDT31.500.030.000.000.00-53250.00%
BP230602P000320002023-05-31 9:30AM EDT32.000.050.000.000.00-51450.00%
BP230602P000325002023-05-31 2:56PM EDT32.500.050.000.000.00-317225.00%
BP230602P000330002023-06-01 3:16PM EDT33.000.010.000.000.00-37632125.00%
BP230602P000335002023-06-01 2:08PM EDT33.500.020.000.000.00-3127525.00%
BP230602P000340002023-06-01 3:59PM EDT34.000.050.000.000.00-791,27512.50%
BP230602P000345002023-06-01 3:39PM EDT34.500.170.000.000.00-524343.13%
BP230602P000350002023-06-01 3:37PM EDT35.000.410.000.000.00-685430.00%
BP230602P000355002023-06-01 3:39PM EDT35.500.840.000.000.00-1,0201,8220.00%
BP230602P000360002023-06-01 3:54PM EDT36.001.310.000.000.00-831,6640.00%
BP230602P000365002023-06-01 3:54PM EDT36.501.810.000.000.00-10140.00%
BP230602P000370002023-05-31 3:49PM EDT37.003.300.000.000.00-315790.00%
BP230602P000375002023-05-26 10:07AM EDT37.502.070.000.000.00-100.00%
BP230602P000380002023-06-01 12:18PM EDT38.003.130.000.000.00-110.00%
BP230602P000390002023-05-16 2:22PM EDT39.003.470.000.000.00-100.00%
BP230602P000395002023-05-30 12:36PM EDT39.504.700.000.000.00-100.00%
BP230602P000400002023-05-26 11:10AM EDT40.004.750.000.000.00-100.00%
BP230602P000410002023-05-11 3:32PM EDT41.005.120.000.000.00--00.00%