Deutsche Märkte geschlossen
DAX
12.674,88+83,20(+0,66%)Euro Stoxx 50
3.252,65+12,26(+0,38%)Dow Jones 30
27.433,48+46,50(+0,17%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,98-0,28 (-1,20%)
Börsenschluss: 4:00PM EDT
Callsfür14. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200814C00019000 | 2020-07-31 9:30AM EDT | 19.00 | 3.20 | 3.90 | 4.05 | 0.00 | - | 3 | 3 | 89.45% |
| BP200814C00020500 | 2020-07-21 9:36AM EDT | 20.50 | 3.10 | 2.42 | 2.67 | 0.00 | - | 2 | 2 | 58.98% |
| BP200814C00021000 | 2020-08-07 1:33PM EDT | 21.00 | 1.80 | 1.94 | 2.04 | -0.45 | -20.00% | 1 | 8 | 48.05% |
| BP200814C00021500 | 2020-08-04 12:47PM EDT | 21.50 | 1.19 | 1.40 | 1.54 | -0.91 | -43.33% | 4 | 32 | 38.48% |
| BP200814C00022000 | 2020-08-07 3:30PM EDT | 22.00 | 0.94 | 1.01 | 1.07 | -0.42 | -30.88% | 165 | 289 | 32.62% |
| BP200814C00022500 | 2020-08-07 3:51PM EDT | 22.50 | 0.64 | 0.57 | 0.67 | -0.26 | -28.89% | 210 | 373 | 30.47% |
| BP200814C00023000 | 2020-08-07 3:58PM EDT | 23.00 | 0.33 | 0.32 | 0.37 | -0.22 | -40.00% | 616 | 340 | 29.88% |
| BP200814C00023500 | 2020-08-07 3:55PM EDT | 23.50 | 0.18 | 0.18 | 0.24 | -0.13 | -41.94% | 1,000 | 1,324 | 35.35% |
| BP200814C00024000 | 2020-08-07 3:34PM EDT | 24.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 486 | 1,463 | 33.20% |
| BP200814C00024500 | 2020-08-07 3:59PM EDT | 24.50 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 166 | 0 | 38.28% |
| BP200814C00025000 | 2020-08-07 3:59PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 104 | 1,723 | 42.97% |
| BP200814C00025500 | 2020-08-06 2:58PM EDT | 25.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 53 | 0 | 47.66% |
| BP200814C00026000 | 2020-08-07 2:02PM EDT | 26.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 0 | 51.56% |
| BP200814C00026500 | 2020-08-06 1:33PM EDT | 26.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 40 | 76 | 57.81% |
| BP200814C00027000 | 2020-08-06 1:17PM EDT | 27.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 25 | 133 | 64.06% |
| BP200814C00027500 | 2020-08-05 12:13PM EDT | 27.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 69.53% |
| BP200814C00028000 | 2020-08-04 3:16PM EDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 8 | 75.78% |
| BP200814C00028500 | 2020-08-03 9:30AM EDT | 28.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 81.25% |
| BP200814C00029000 | 2020-08-04 12:21PM EDT | 29.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 20 | 85.94% |
Putsfür14. August 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200814P00018000 | 2020-08-03 1:13PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 71.88% |
| BP200814P00018500 | 2020-08-03 10:53AM EDT | 18.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 86.72% |
| BP200814P00019000 | 2020-08-03 3:33PM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 42 | 51 | 73.44% |
| BP200814P00019500 | 2020-08-04 12:13PM EDT | 19.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 47 | 67.19% |
| BP200814P00020000 | 2020-08-07 1:30PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 117 | 56.25% |
| BP200814P00020500 | 2020-08-07 12:45PM EDT | 20.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 44 | 289 | 51.17% |
| BP200814P00021000 | 2020-08-07 12:08PM EDT | 21.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 22 | 208 | 50.00% |
| BP200814P00021500 | 2020-08-07 11:59AM EDT | 21.50 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 41 | 0 | 46.29% |
| BP200814P00022000 | 2020-08-07 3:19PM EDT | 22.00 | 0.21 | 0.14 | 0.20 | +0.06 | +40.00% | 369 | 0 | 44.92% |
| BP200814P00022500 | 2020-08-07 3:55PM EDT | 22.50 | 0.36 | 0.30 | 0.36 | +0.08 | +28.57% | 184 | 483 | 45.22% |
| BP200814P00023000 | 2020-08-07 3:57PM EDT | 23.00 | 0.63 | 0.59 | 0.64 | +0.16 | +34.04% | 288 | 463 | 49.61% |
| BP200814P00023500 | 2020-08-07 3:33PM EDT | 23.50 | 1.05 | 0.96 | 1.04 | +0.22 | +26.51% | 78 | 980 | 55.27% |
| BP200814P00024000 | 2020-08-07 1:11PM EDT | 24.00 | 1.64 | 1.39 | 1.47 | +0.47 | +40.17% | 10 | 321 | 63.28% |
| BP200814P00024500 | 2020-08-07 3:10PM EDT | 24.50 | 2.04 | 1.86 | 1.94 | +0.45 | +28.30% | 2 | 58 | 72.75% |
| BP200814P00025000 | 2020-08-07 3:43PM EDT | 25.00 | 2.45 | 2.34 | 2.43 | +0.60 | +32.43% | 3 | 29 | 82.42% |
| BP200814P00025500 | 2020-08-06 11:37AM EDT | 25.50 | 2.46 | 2.82 | 2.92 | 0.00 | - | 13 | 22 | 91.02% |
| BP200814P00026000 | 2020-08-05 2:26PM EDT | 26.00 | 2.44 | 3.30 | 3.45 | 0.00 | - | 5 | 20 | 101.17% |
| BP200814P00026500 | 2020-08-07 1:00PM EDT | 26.50 | 4.05 | 3.80 | 3.95 | +0.25 | +6.58% | 1 | 12 | 110.16% |
| BP200814P00027000 | 2020-08-05 2:44PM EDT | 27.00 | 3.40 | 4.30 | 4.40 | 0.00 | - | 2 | 0 | 116.02% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
