BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230602C00028000 | 2023-05-11 9:45AM EDT | 28.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP230602C00033000 | 2023-06-01 9:31AM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BP230602C00033500 | 2023-06-01 10:00AM EDT | 33.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 0.00% |
| BP230602C00034000 | 2023-06-01 3:56PM EDT | 34.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 174 | 792 | 0.00% |
| BP230602C00034500 | 2023-06-01 3:58PM EDT | 34.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 574 | 499 | 0.00% |
| BP230602C00035000 | 2023-06-01 3:58PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,038 | 2,084 | 6.25% |
| BP230602C00035500 | 2023-06-01 3:59PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,123 | 1,288 | 12.50% |
| BP230602C00036000 | 2023-06-01 2:36PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 2,900 | 25.00% |
| BP230602C00036500 | 2023-06-01 3:11PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 2,059 | 25.00% |
| BP230602C00037000 | 2023-06-01 12:07PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 602 | 25.00% |
| BP230602C00037500 | 2023-06-01 9:32AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 50.00% |
| BP230602C00038000 | 2023-05-30 11:15AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 610 | 50.00% |
| BP230602C00038500 | 2023-05-25 2:55PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| BP230602C00039000 | 2023-05-25 3:44PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 50.00% |
| BP230602C00039500 | 2023-05-16 3:23PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| BP230602C00040000 | 2023-05-30 11:28AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 459 | 505 | 50.00% |
| BP230602C00040500 | 2023-05-16 10:44AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BP230602C00041000 | 2023-05-31 11:21AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 50.00% |
| BP230602C00042000 | 2023-05-11 3:56PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 50.00% |
| BP230602C00043000 | 2023-05-16 3:23PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
| BP230602C00044000 | 2023-05-17 11:29AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| BP230602C00045000 | 2023-04-28 3:59PM EDT | 45.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 240.63% |
| BP230602C00050000 | 2023-05-12 9:30AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230602P00025000 | 2023-05-16 2:19PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| BP230602P00027000 | 2023-05-16 2:17PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP230602P00028000 | 2023-05-16 2:16PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BP230602P00029000 | 2023-05-12 3:35PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BP230602P00030000 | 2023-05-16 2:19PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BP230602P00030500 | 2023-05-25 10:43AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BP230602P00031000 | 2023-05-31 3:42PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 117 | 50.00% |
| BP230602P00031500 | 2023-05-31 2:12PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| BP230602P00032000 | 2023-05-31 9:30AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| BP230602P00032500 | 2023-05-31 2:56PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 25.00% |
| BP230602P00033000 | 2023-06-01 3:16PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 376 | 321 | 25.00% |
| BP230602P00033500 | 2023-06-01 2:08PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 275 | 25.00% |
| BP230602P00034000 | 2023-06-01 3:59PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 1,275 | 12.50% |
| BP230602P00034500 | 2023-06-01 3:39PM EDT | 34.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 434 | 3.13% |
| BP230602P00035000 | 2023-06-01 3:37PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 68 | 543 | 0.00% |
| BP230602P00035500 | 2023-06-01 3:39PM EDT | 35.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,020 | 1,822 | 0.00% |
| BP230602P00036000 | 2023-06-01 3:54PM EDT | 36.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 83 | 1,664 | 0.00% |
| BP230602P00036500 | 2023-06-01 3:54PM EDT | 36.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| BP230602P00037000 | 2023-05-31 3:49PM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 315 | 79 | 0.00% |
| BP230602P00037500 | 2023-05-26 10:07AM EDT | 37.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230602P00038000 | 2023-06-01 12:18PM EDT | 38.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP230602P00039000 | 2023-05-16 2:22PM EDT | 39.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230602P00039500 | 2023-05-30 12:36PM EDT | 39.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230602P00040000 | 2023-05-26 11:10AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230602P00041000 | 2023-05-11 3:32PM EDT | 41.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
