Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200814C000190002020-07-31 9:30AM EDT19.003.203.904.050.00-3389.45%
BP200814C000205002020-07-21 9:36AM EDT20.503.102.422.670.00-2258.98%
BP200814C000210002020-08-07 1:33PM EDT21.001.801.942.04-0.45-20.00%1848.05%
BP200814C000215002020-08-04 12:47PM EDT21.501.191.401.54-0.91-43.33%43238.48%
BP200814C000220002020-08-07 3:30PM EDT22.000.941.011.07-0.42-30.88%16528932.62%
BP200814C000225002020-08-07 3:51PM EDT22.500.640.570.67-0.26-28.89%21037330.47%
BP200814C000230002020-08-07 3:58PM EDT23.000.330.320.37-0.22-40.00%61634029.88%
BP200814C000235002020-08-07 3:55PM EDT23.500.180.180.24-0.13-41.94%1,0001,32435.35%
BP200814C000240002020-08-07 3:34PM EDT24.000.100.090.10-0.07-41.18%4861,46333.20%
BP200814C000245002020-08-07 3:59PM EDT24.500.070.030.07-0.02-22.22%166038.28%
BP200814C000250002020-08-07 3:59PM EDT25.000.040.040.05-0.01-20.00%1041,72342.97%
BP200814C000255002020-08-06 2:58PM EDT25.500.020.020.04-0.03-60.00%53047.66%
BP200814C000260002020-08-07 2:02PM EDT26.000.020.010.03-0.01-33.33%21051.56%
BP200814C000265002020-08-06 1:33PM EDT26.500.020.000.060.00-407657.81%
BP200814C000270002020-08-06 1:17PM EDT27.000.030.000.060.00-2513364.06%
BP200814C000275002020-08-05 12:13PM EDT27.500.040.000.060.00-4069.53%
BP200814C000280002020-08-04 3:16PM EDT28.000.020.000.060.00-3875.78%
BP200814C000285002020-08-03 9:30AM EDT28.500.020.000.060.00-7781.25%
BP200814C000290002020-08-04 12:21PM EDT29.000.020.000.060.00-22085.94%
Putsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200814P000180002020-08-03 1:13PM EDT18.000.010.000.010.00-5071.88%
BP200814P000185002020-08-03 10:53AM EDT18.500.070.000.070.00-1586.72%
BP200814P000190002020-08-03 3:33PM EDT19.000.100.000.050.00-425173.44%
BP200814P000195002020-08-04 12:13PM EDT19.500.020.000.060.00-34767.19%
BP200814P000200002020-08-07 1:30PM EDT20.000.040.000.05+0.01+33.33%511756.25%
BP200814P000205002020-08-07 12:45PM EDT20.500.040.030.040.00-4428951.17%
BP200814P000210002020-08-07 12:08PM EDT21.000.050.050.07+0.01+25.00%2220850.00%
BP200814P000215002020-08-07 11:59AM EDT21.500.090.070.11+0.01+12.50%41046.29%
BP200814P000220002020-08-07 3:19PM EDT22.000.210.140.20+0.06+40.00%369044.92%
BP200814P000225002020-08-07 3:55PM EDT22.500.360.300.36+0.08+28.57%18448345.22%
BP200814P000230002020-08-07 3:57PM EDT23.000.630.590.64+0.16+34.04%28846349.61%
BP200814P000235002020-08-07 3:33PM EDT23.501.050.961.04+0.22+26.51%7898055.27%
BP200814P000240002020-08-07 1:11PM EDT24.001.641.391.47+0.47+40.17%1032163.28%
BP200814P000245002020-08-07 3:10PM EDT24.502.041.861.94+0.45+28.30%25872.75%
BP200814P000250002020-08-07 3:43PM EDT25.002.452.342.43+0.60+32.43%32982.42%
BP200814P000255002020-08-06 11:37AM EDT25.502.462.822.920.00-132291.02%
BP200814P000260002020-08-05 2:26PM EDT26.002.443.303.450.00-520101.17%
BP200814P000265002020-08-07 1:00PM EDT26.504.053.803.95+0.25+6.58%112110.16%
BP200814P000270002020-08-05 2:44PM EDT27.003.404.304.400.00-20116.02%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen