Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201030C000110002020-10-21 11:34AM EDT11.004.904.855.100.00-4549157.81%
BP201030C000125002020-10-22 9:43AM EDT12.503.203.503.650.00--2898.44%
BP201030C000135002020-10-23 2:31PM EDT13.502.472.522.62-0.13-5.00%11868.75%
BP201030C000150002020-10-23 9:55AM EDT15.001.191.151.29+0.34+40.00%45162.89%
BP201030C000155002020-10-23 3:08PM EDT15.500.710.720.78-0.10-12.35%4612151.95%
BP201030C000160002020-10-23 3:43PM EDT16.000.440.440.47-0.06-12.00%1,24550050.20%
BP201030C000165002020-10-23 3:59PM EDT16.500.240.230.25-0.03-11.11%2,46466748.83%
BP201030C000170002020-10-23 3:45PM EDT17.000.110.110.13-0.04-26.67%1,1931,10650.00%
BP201030C000175002020-10-23 3:54PM EDT17.500.060.040.07-0.01-14.29%5441,20552.34%
BP201030C000180002020-10-23 3:43PM EDT18.000.040.030.050.00-16795855.86%
BP201030C000185002020-10-23 11:16AM EDT18.500.040.020.040.00-101,01261.72%
BP201030C000190002020-10-22 10:24AM EDT19.000.050.010.060.00-391,25373.44%
BP201030C000195002020-10-22 11:37AM EDT19.500.040.010.030.00-2339473.44%
BP201030C000200002020-10-23 1:37PM EDT20.000.010.000.05-0.03-75.00%281,12984.38%
BP201030C000205002020-10-21 9:30AM EDT20.500.010.000.04-0.02-66.67%229789.06%
BP201030C000210002020-10-16 2:15PM EDT21.000.010.000.090.00-11,501110.94%
BP201030C000215002020-10-09 10:12AM EDT21.500.020.000.110.00-18241122.66%
BP201030C000220002020-10-19 10:56AM EDT22.000.010.000.080.00-956123.44%
BP201030C000225002020-10-14 1:33PM EDT22.500.030.000.200.00-158154.69%
BP201030C000230002020-10-06 10:11AM EDT23.000.050.000.080.00-115136.72%
BP201030C000235002020-09-28 3:10PM EDT23.500.020.000.090.00-81146.09%
BP201030C000240002020-09-11 3:52PM EDT24.000.120.000.110.00-120120157.81%
BP201030C000245002020-09-18 3:52PM EDT24.500.050.000.750.00-220251.95%
BP201030C000250002020-09-21 12:04AM EDT25.000.050.000.000.00--150.00%
BP201030C000265002020-10-08 9:38AM EDT26.500.010.000.150.00-1020198.44%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201030P000135002020-10-23 3:34PM EDT13.500.020.020.05-0.04-66.67%2005577.34%
BP201030P000140002020-10-23 1:33PM EDT14.000.040.020.060.00-416565.63%
BP201030P000145002020-10-23 3:49PM EDT14.500.060.060.08-0.01-14.29%1086460.55%
BP201030P000150002020-10-23 3:21PM EDT15.000.120.110.12-0.01-7.69%19455853.91%
BP201030P000155002020-10-23 3:49PM EDT15.500.220.200.22+0.01+4.76%47955750.78%
BP201030P000160002020-10-23 3:58PM EDT16.000.400.390.42+0.01+2.56%60587150.20%
BP201030P000165002020-10-23 3:53PM EDT16.500.680.680.710.00-7044150.00%
BP201030P000170002020-10-23 3:53PM EDT17.001.021.031.09-0.05-4.67%17948651.56%
BP201030P000175002020-10-23 3:39PM EDT17.501.511.471.54+0.06+4.14%2022456.64%
BP201030P000180002020-10-23 3:51PM EDT18.001.961.942.03-0.04-2.00%210453.91%
BP201030P000185002020-10-19 2:36PM EDT18.502.772.452.530.00-220365.63%
BP201030P000190002020-10-23 3:25PM EDT19.003.042.913.05-0.31-9.25%1510171.09%
BP201030P000195002020-10-12 1:05PM EDT19.502.403.403.550.00-111476.56%
BP201030P000200002020-10-23 10:18AM EDT20.003.913.904.05+0.01+0.26%12011084.38%
BP201030P000205002020-10-14 10:27AM EDT20.504.604.404.500.00-26850.00%
BP201030P000210002020-10-12 3:25PM EDT21.003.774.905.000.00-10550.00%
BP201030P000215002020-09-23 3:47PM EDT21.505.205.405.500.00-12550.00%
BP201030P000235002020-10-01 9:34AM EDT23.506.406.207.750.00-12220.70%
BP201030P000260002020-09-28 3:11PM EDT26.007.808.9010.600.00--0324.02%
BP201030P000270002020-09-28 12:15PM EDT27.008.7510.4511.700.00--0224.22%