Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,05-0,05 (-0,31%)
Börsenschluss: 4:00PM EDT
Callsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201030C00011000 | 2020-10-21 11:34AM EDT | 11.00 | 4.90 | 4.85 | 5.10 | 0.00 | - | 45 | 49 | 157.81% |
| BP201030C00012500 | 2020-10-22 9:43AM EDT | 12.50 | 3.20 | 3.50 | 3.65 | 0.00 | - | - | 28 | 98.44% |
| BP201030C00013500 | 2020-10-23 2:31PM EDT | 13.50 | 2.47 | 2.52 | 2.62 | -0.13 | -5.00% | 1 | 18 | 68.75% |
| BP201030C00015000 | 2020-10-23 9:55AM EDT | 15.00 | 1.19 | 1.15 | 1.29 | +0.34 | +40.00% | 4 | 51 | 62.89% |
| BP201030C00015500 | 2020-10-23 3:08PM EDT | 15.50 | 0.71 | 0.72 | 0.78 | -0.10 | -12.35% | 46 | 121 | 51.95% |
| BP201030C00016000 | 2020-10-23 3:43PM EDT | 16.00 | 0.44 | 0.44 | 0.47 | -0.06 | -12.00% | 1,245 | 500 | 50.20% |
| BP201030C00016500 | 2020-10-23 3:59PM EDT | 16.50 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 2,464 | 667 | 48.83% |
| BP201030C00017000 | 2020-10-23 3:45PM EDT | 17.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 1,193 | 1,106 | 50.00% |
| BP201030C00017500 | 2020-10-23 3:54PM EDT | 17.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 544 | 1,205 | 52.34% |
| BP201030C00018000 | 2020-10-23 3:43PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 167 | 958 | 55.86% |
| BP201030C00018500 | 2020-10-23 11:16AM EDT | 18.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 1,012 | 61.72% |
| BP201030C00019000 | 2020-10-22 10:24AM EDT | 19.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 39 | 1,253 | 73.44% |
| BP201030C00019500 | 2020-10-22 11:37AM EDT | 19.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 23 | 394 | 73.44% |
| BP201030C00020000 | 2020-10-23 1:37PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 28 | 1,129 | 84.38% |
| BP201030C00020500 | 2020-10-21 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 297 | 89.06% |
| BP201030C00021000 | 2020-10-16 2:15PM EDT | 21.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,501 | 110.94% |
| BP201030C00021500 | 2020-10-09 10:12AM EDT | 21.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 18 | 241 | 122.66% |
| BP201030C00022000 | 2020-10-19 10:56AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 56 | 123.44% |
| BP201030C00022500 | 2020-10-14 1:33PM EDT | 22.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 58 | 154.69% |
| BP201030C00023000 | 2020-10-06 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 136.72% |
| BP201030C00023500 | 2020-09-28 3:10PM EDT | 23.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 1 | 146.09% |
| BP201030C00024000 | 2020-09-11 3:52PM EDT | 24.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 120 | 120 | 157.81% |
| BP201030C00024500 | 2020-09-18 3:52PM EDT | 24.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 251.95% |
| BP201030C00025000 | 2020-09-21 12:04AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BP201030C00026500 | 2020-10-08 9:38AM EDT | 26.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 198.44% |
Putsfür30. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201030P00013500 | 2020-10-23 3:34PM EDT | 13.50 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 200 | 55 | 77.34% |
| BP201030P00014000 | 2020-10-23 1:33PM EDT | 14.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 165 | 65.63% |
| BP201030P00014500 | 2020-10-23 3:49PM EDT | 14.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 108 | 64 | 60.55% |
| BP201030P00015000 | 2020-10-23 3:21PM EDT | 15.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 194 | 558 | 53.91% |
| BP201030P00015500 | 2020-10-23 3:49PM EDT | 15.50 | 0.22 | 0.20 | 0.22 | +0.01 | +4.76% | 479 | 557 | 50.78% |
| BP201030P00016000 | 2020-10-23 3:58PM EDT | 16.00 | 0.40 | 0.39 | 0.42 | +0.01 | +2.56% | 605 | 871 | 50.20% |
| BP201030P00016500 | 2020-10-23 3:53PM EDT | 16.50 | 0.68 | 0.68 | 0.71 | 0.00 | - | 70 | 441 | 50.00% |
| BP201030P00017000 | 2020-10-23 3:53PM EDT | 17.00 | 1.02 | 1.03 | 1.09 | -0.05 | -4.67% | 179 | 486 | 51.56% |
| BP201030P00017500 | 2020-10-23 3:39PM EDT | 17.50 | 1.51 | 1.47 | 1.54 | +0.06 | +4.14% | 20 | 224 | 56.64% |
| BP201030P00018000 | 2020-10-23 3:51PM EDT | 18.00 | 1.96 | 1.94 | 2.03 | -0.04 | -2.00% | 2 | 104 | 53.91% |
| BP201030P00018500 | 2020-10-19 2:36PM EDT | 18.50 | 2.77 | 2.45 | 2.53 | 0.00 | - | 2 | 203 | 65.63% |
| BP201030P00019000 | 2020-10-23 3:25PM EDT | 19.00 | 3.04 | 2.91 | 3.05 | -0.31 | -9.25% | 15 | 101 | 71.09% |
| BP201030P00019500 | 2020-10-12 1:05PM EDT | 19.50 | 2.40 | 3.40 | 3.55 | 0.00 | - | 1 | 114 | 76.56% |
| BP201030P00020000 | 2020-10-23 10:18AM EDT | 20.00 | 3.91 | 3.90 | 4.05 | +0.01 | +0.26% | 120 | 110 | 84.38% |
| BP201030P00020500 | 2020-10-14 10:27AM EDT | 20.50 | 4.60 | 4.40 | 4.50 | 0.00 | - | 2 | 68 | 50.00% |
| BP201030P00021000 | 2020-10-12 3:25PM EDT | 21.00 | 3.77 | 4.90 | 5.00 | 0.00 | - | 10 | 5 | 50.00% |
| BP201030P00021500 | 2020-09-23 3:47PM EDT | 21.50 | 5.20 | 5.40 | 5.50 | 0.00 | - | 1 | 25 | 50.00% |
| BP201030P00023500 | 2020-10-01 9:34AM EDT | 23.50 | 6.40 | 6.20 | 7.75 | 0.00 | - | 1 | 2 | 220.70% |
| BP201030P00026000 | 2020-09-28 3:11PM EDT | 26.00 | 7.80 | 8.90 | 10.60 | 0.00 | - | - | 0 | 324.02% |
| BP201030P00027000 | 2020-09-28 12:15PM EDT | 27.00 | 8.75 | 10.45 | 11.70 | 0.00 | - | - | 0 | 224.22% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
