Deutsche Märkte schließen in 8 Stunden 30 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,31+0,13 (+0,52%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210423C000195002021-03-26 11:00AM EDT19.505.750.000.000.00-100.00%
BP210423C000200002021-04-09 3:53PM EDT20.004.550.000.000.00-300.00%
BP210423C000210002021-03-29 12:04AM EDT21.003.430.000.000.00--00.00%
BP210423C000220002021-04-06 10:19AM EDT22.003.130.000.000.00-2000.00%
BP210423C000225002021-04-19 12:05AM EDT22.502.660.000.000.00--00.00%
BP210423C000230002021-04-16 1:14PM EDT23.002.160.000.000.00-400.00%
BP210423C000235002021-04-16 9:30AM EDT23.502.020.000.000.00-100.00%
BP210423C000240002021-04-19 2:58PM EDT24.001.320.000.000.00-700.00%
BP210423C000245002021-04-19 3:37PM EDT24.500.910.000.000.00-5000.00%
BP210423C000250002021-04-19 3:22PM EDT25.000.480.000.000.00-29900.00%
BP210423C000255002021-04-19 3:52PM EDT25.500.250.000.000.00-72103.13%
BP210423C000260002021-04-19 3:58PM EDT26.000.100.000.000.00-1,54306.25%
BP210423C000265002021-04-19 3:49PM EDT26.500.050.000.000.00-1,040012.50%
BP210423C000270002021-04-19 3:57PM EDT27.000.040.000.000.00-544012.50%
BP210423C000275002021-04-19 11:40AM EDT27.500.010.000.000.00-92025.00%
BP210423C000280002021-04-19 3:45PM EDT28.000.020.000.000.00-362025.00%
BP210423C000285002021-04-14 12:42PM EDT28.500.040.000.000.00-10025.00%
BP210423C000290002021-04-14 2:54PM EDT29.000.020.000.000.00-16025.00%
BP210423C000295002021-04-14 12:13PM EDT29.500.020.000.000.00-11050.00%
BP210423C000300002021-04-15 10:42AM EDT30.000.010.000.000.00-1050.00%
BP210423C000305002021-04-08 11:12AM EDT30.500.020.000.000.00-2050.00%
BP210423C000310002021-03-18 3:45PM EDT31.000.100.000.040.00-411393.75%
BP210423C000315002021-03-19 1:28PM EDT31.500.070.000.070.00-2426109.38%
BP210423C000320002021-04-14 12:07PM EDT32.000.030.000.000.00-1050.00%
BP210423C000325002021-03-09 3:00PM EDT32.500.140.000.010.00-215293.75%
BP210423C000330002021-04-14 10:15AM EDT33.000.010.000.000.00-12050.00%
BP210423C000350002021-03-30 11:19AM EDT35.000.020.000.000.00-1050.00%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210423P000180002021-04-09 11:10AM EDT18.000.020.000.000.00-51050.00%
BP210423P000190002021-04-09 12:13PM EDT19.000.030.000.000.00-1050.00%
BP210423P000195002021-03-24 9:45AM EDT19.500.010.000.000.00--050.00%
BP210423P000200002021-04-13 12:01PM EDT20.000.020.000.000.00-104050.00%
BP210423P000205002021-04-14 3:26PM EDT20.500.020.000.000.00-2050.00%
BP210423P000210002021-04-16 2:34PM EDT21.000.010.000.000.00-1050.00%
BP210423P000215002021-04-19 9:30AM EDT21.500.010.000.000.00-3050.00%
BP210423P000220002021-04-16 3:30PM EDT22.000.020.000.000.00-1025.00%
BP210423P000225002021-04-19 12:52PM EDT22.500.020.000.000.00-11025.00%
BP210423P000230002021-04-19 3:36PM EDT23.000.020.000.000.00-43025.00%
BP210423P000235002021-04-19 3:44PM EDT23.500.030.000.000.00-35025.00%
BP210423P000240002021-04-19 3:14PM EDT24.000.050.000.000.00-164012.50%
BP210423P000245002021-04-19 9:48AM EDT24.500.100.000.000.00-574012.50%
BP210423P000250002021-04-19 3:38PM EDT25.000.200.000.000.00-70903.13%
BP210423P000255002021-04-19 3:12PM EDT25.500.450.000.000.00-20400.00%
BP210423P000260002021-04-19 11:32AM EDT26.000.760.000.000.00-200.00%
BP210423P000265002021-04-19 3:12PM EDT26.501.240.000.000.00-300.00%
BP210423P000270002021-04-15 2:44PM EDT27.001.730.000.000.00-200.00%
BP210423P000275002021-04-19 12:05AM EDT27.502.300.000.000.00--00.00%
BP210423P000290002021-03-05 10:53AM EDT29.002.804.404.550.00-55189.65%
BP210423P000310002021-03-16 10:26AM EDT31.005.205.705.800.00-11113.28%