Deutsche Märkte geschlossen
DAX
16.628,99 -27,45 (-0,16%) Euro Stoxx 50
4.473,77 -9,49 (-0,21%) Dow Jones 30
36.075,75 +21,32 (+0,06%) Gold
2.042,70 -5,20 (-0,25%) EUR/USD
1,0793 +0,0024 (+0,23%) Bitcoin EUR
40.390,88 -326,91 (-0,80%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EST. Markt geöffnet.
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231208C00026000 | 2023-11-24 10:18AM EST | 26.00 | 10.00 | 8.60 | 8.70 | 0.00 | - | 2 | 0 | 238.28% |
| BP231208C00028000 | 2023-11-09 10:46AM EST | 28.00 | 7.20 | 6.60 | 6.70 | 0.00 | - | - | 5 | 186.72% |
| BP231208C00028500 | 2023-11-28 12:50PM EST | 28.50 | 7.65 | 6.10 | 6.20 | 0.00 | - | - | 1 | 174.22% |
| BP231208C00029000 | 2023-11-24 10:05AM EST | 29.00 | 7.20 | 5.60 | 5.70 | 0.00 | - | 2 | 2 | 161.33% |
| BP231208C00033000 | 2023-12-01 11:46AM EST | 33.00 | 3.37 | 1.64 | 1.69 | 0.00 | - | 3 | 8 | 62.50% |
| BP231208C00034000 | 2023-12-07 11:03AM EST | 34.00 | 0.85 | 0.68 | 0.72 | -0.65 | -43.33% | 22 | 51 | 39.65% |
| BP231208C00034500 | 2023-12-06 10:29AM EST | 34.50 | 1.04 | 0.29 | 0.33 | 0.00 | - | 2 | 10 | 30.86% |
| BP231208C00035000 | 2023-12-07 11:07AM EST | 35.00 | 0.17 | 0.08 | 0.11 | -0.04 | -19.05% | 36 | 198 | 27.74% |
| BP231208C00035500 | 2023-12-07 11:07AM EST | 35.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 255 | 200 | 30.08% |
| BP231208C00036000 | 2023-12-07 11:49AM EST | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 235 | 938 | 34.77% |
| BP231208C00036500 | 2023-12-07 10:50AM EST | 36.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 425 | 43.75% |
| BP231208C00037000 | 2023-12-07 10:17AM EST | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 896 | 50.00% |
| BP231208C00037500 | 2023-12-06 10:15AM EST | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 50.00% |
| BP231208C00038000 | 2023-12-04 1:43PM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 625 | 64.84% |
| BP231208C00038500 | 2023-11-30 9:57AM EST | 38.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 14 | 153.71% |
| BP231208C00039000 | 2023-11-27 2:42PM EST | 39.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 267 | 99.22% |
| BP231208C00040000 | 2023-11-20 12:26PM EST | 40.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 107 | 103.13% |
| BP231208C00041000 | 2023-12-05 9:30AM EST | 41.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 206.25% |
| BP231208C00042000 | 2023-10-31 12:20PM EST | 42.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 155.47% |
| BP231208C00043000 | 2023-10-31 12:24PM EST | 43.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 170.31% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231208P00027000 | 2023-11-22 10:35AM EST | 27.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 50 | 282.42% |
| BP231208P00029000 | 2023-12-01 2:25PM EST | 29.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 220.31% |
| BP231208P00031000 | 2023-11-15 1:44PM EST | 31.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 119.14% |
| BP231208P00032000 | 2023-12-06 9:30AM EST | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 99 | 59.38% |
| BP231208P00032500 | 2023-12-06 2:37PM EST | 32.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 16 | 51.56% |
| BP231208P00033000 | 2023-12-04 9:59AM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 24 | 40.63% |
| BP231208P00034000 | 2023-12-07 11:50AM EST | 34.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 201 | 218 | 23.44% |
| BP231208P00034500 | 2023-12-07 11:42AM EST | 34.50 | 0.14 | 0.15 | 0.18 | +0.01 | +7.69% | 94 | 147 | 19.14% |
| BP231208P00035000 | 2023-12-07 10:53AM EST | 35.00 | 0.37 | 0.41 | 0.46 | +0.06 | +19.35% | 42 | 470 | 0.00% |
| BP231208P00035500 | 2023-12-07 11:48AM EST | 35.50 | 0.88 | 0.85 | 0.90 | +0.19 | +27.54% | 15 | 265 | 0.00% |
| BP231208P00036000 | 2023-12-07 10:52AM EST | 36.00 | 1.25 | 1.31 | 1.37 | +0.12 | +10.62% | 100 | 412 | 0.00% |
| BP231208P00036500 | 2023-12-06 9:47AM EST | 36.50 | 1.06 | 1.82 | 1.87 | 0.00 | - | 2 | 13 | 0.00% |
| BP231208P00037000 | 2023-12-05 11:49AM EST | 37.00 | 1.38 | 2.32 | 2.38 | 0.00 | - | 3 | 23 | 0.00% |
| BP231208P00038000 | 2023-11-28 2:51PM EST | 38.00 | 2.04 | 3.30 | 3.40 | 0.00 | - | 3 | 0 | 0.00% |
| BP231208P00039000 | 2023-12-06 2:33PM EST | 39.00 | 4.00 | 4.30 | 4.40 | 0.00 | - | 4 | 0 | 0.00% |
| BP231208P00040000 | 2023-11-09 9:42AM EST | 40.00 | 5.05 | 5.30 | 5.40 | 0.00 | - | - | 0 | 0.00% |
| BP231208P00050000 | 2023-12-06 1:07PM EST | 50.00 | 15.04 | 15.30 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
