Deutsche Märkte öffnen in 8 Stunden 46 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,26-0,82 (-2,92%)
Börsenschluss: 04:00PM EDT
27,23 -0,03 (-0,11%)
Nachbörse: 06:14PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220930C000190002022-09-26 9:43AM EDT19.008.858.258.50-0.45-4.84%11191.41%
BP220930C000200002022-09-26 9:45AM EDT20.007.707.207.45-4.05-34.47%13150.78%
BP220930C000220002022-09-02 2:05PM EDT22.009.225.255.500.00-25125.39%
BP220930C000230002022-08-16 9:49AM EDT23.008.357.959.050.00-1313532.62%
BP220930C000250002022-09-26 3:17PM EDT25.002.452.382.53-0.95-27.94%143774.80%
BP220930C000260002022-09-01 11:05AM EDT26.004.851.511.650.00--064.06%
BP220930C000270002022-09-26 3:40PM EDT27.000.820.800.84-0.70-46.05%1144453.91%
BP220930C000275002022-09-26 3:59PM EDT27.500.550.530.56-0.58-51.33%20512151.47%
BP220930C000280002022-09-26 3:55PM EDT28.000.350.320.35-0.53-60.23%30389850.78%
BP220930C000285002022-09-26 3:36PM EDT28.500.190.180.20-0.41-68.33%2411,73149.02%
BP220930C000290002022-09-26 3:49PM EDT29.000.110.100.12-0.27-71.05%1,35961249.61%
BP220930C000295002022-09-26 3:55PM EDT29.500.070.060.07-0.20-74.07%1,43018450.39%
BP220930C000300002022-09-26 3:53PM EDT30.000.040.030.05-0.13-76.47%37132251.17%
BP220930C000305002022-09-26 11:58AM EDT30.500.020.020.05-0.08-80.00%12849056.25%
BP220930C000310002022-09-26 3:21PM EDT31.000.020.020.04-0.05-71.43%1431,62360.94%
BP220930C000315002022-09-26 3:59PM EDT31.500.030.010.03-0.04-57.14%4159662.50%
BP220930C000320002022-09-26 3:43PM EDT32.000.030.010.03-0.02-40.00%1131,96568.75%
BP220930C000325002022-09-26 12:39PM EDT32.500.020.010.03-0.02-50.00%6840373.44%
BP220930C000330002022-09-26 3:44PM EDT33.000.010.020.03-0.04-80.00%38481182.03%
BP220930C000335002022-09-26 3:48PM EDT33.500.010.000.02-0.03-75.00%15219176.56%
BP220930C000340002022-09-26 12:29PM EDT34.000.020.000.02-0.01-33.33%1511,01281.25%
BP220930C000345002022-09-22 2:23PM EDT34.500.030.000.070.00-1302103.13%
BP220930C000350002022-09-26 12:08PM EDT35.000.030.000.01+0.01+50.00%4152584.38%
BP220930C000355002022-09-21 10:25AM EDT35.500.020.000.070.00-237112.50%
BP220930C000360002022-09-16 12:18PM EDT36.000.060.000.120.00-21,052128.91%
BP220930C000365002022-09-20 12:05PM EDT36.500.020.000.000.00--5750.00%
BP220930C000370002022-09-22 9:47AM EDT37.000.030.000.070.00-26251127.34%
BP220930C000380002022-09-20 1:53PM EDT38.000.020.000.060.00-6131132.81%
BP220930C000390002022-09-19 10:39AM EDT39.000.040.000.060.00-22134142.19%
BP220930C000400002022-09-14 3:27PM EDT40.000.030.000.020.00-10196131.25%
BP220930C000410002022-09-21 9:48AM EDT41.000.010.000.060.00-185157.81%
BP220930C000420002022-09-16 10:55AM EDT42.000.030.000.060.00-5329165.63%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220930P000200002022-09-26 2:35PM EDT20.000.010.010.02-0.02-66.67%851144118.75%
BP220930P000210002022-09-26 12:24PM EDT21.000.020.010.030.00-66242106.25%
BP220930P000220002022-09-26 1:29PM EDT22.000.030.030.04-0.02-40.00%30054498.44%
BP220930P000225002022-09-26 12:19PM EDT22.500.030.030.04+0.01+50.00%24822489.84%
BP220930P000230002022-09-26 3:03PM EDT23.000.050.040.070.00-541988.28%
BP220930P000235002022-09-26 12:26PM EDT23.500.050.050.10+0.02+66.67%2185.16%
BP220930P000240002022-09-26 1:55PM EDT24.000.070.060.10-0.02-22.22%2641,72176.56%
BP220930P000245002022-09-26 12:32PM EDT24.500.100.090.10-0.01-9.09%53169.92%
BP220930P000250002022-09-26 3:19PM EDT25.000.120.120.14-0.01-7.69%153965.63%
BP220930P000255002022-09-26 3:03PM EDT25.500.170.180.190.00-151561.91%
BP220930P000260002022-09-26 3:40PM EDT26.000.260.260.28+0.04+18.18%3161,26758.98%
BP220930P000265002022-09-26 3:29PM EDT26.500.350.350.39+0.07+25.00%6718454.49%
BP220930P000270002022-09-26 3:40PM EDT27.000.540.490.57+0.16+42.11%24491951.47%
BP220930P000275002022-09-26 3:58PM EDT27.500.760.730.79+0.20+35.71%21136951.95%
BP220930P000280002022-09-26 3:13PM EDT28.001.020.981.08+0.27+36.00%4887449.81%
BP220930P000285002022-09-26 10:39AM EDT28.500.821.301.44-0.22-21.15%4871649.02%
BP220930P000290002022-09-26 3:35PM EDT29.001.791.731.87+0.43+31.62%1990650.98%
BP220930P000295002022-09-26 1:07PM EDT29.502.132.172.32+0.47+28.31%1126252.34%
BP220930P000300002022-09-26 3:47PM EDT30.002.712.622.79+0.66+32.20%2564153.91%
BP220930P000305002022-09-23 12:07PM EDT30.502.363.103.300.00-645663.28%
BP220930P000310002022-09-26 3:52PM EDT31.003.653.703.80+0.79+27.62%121,07651.56%
BP220930P000315002022-09-26 3:59PM EDT31.504.254.154.30+1.00+30.77%41,12476.56%
BP220930P000320002022-09-23 3:44PM EDT32.003.924.704.800.00-7224762.50%
BP220930P000325002022-09-23 2:58PM EDT32.504.585.155.300.00-535189.45%
BP220930P000330002022-09-23 3:45PM EDT33.004.835.605.800.00-39295.31%
BP220930P000340002022-09-15 10:50AM EDT34.002.756.656.800.00-11107.03%
BP220930P000345002022-09-16 11:17AM EDT34.503.357.107.300.00--2112.50%
BP220930P000350002022-09-13 1:40PM EDT35.003.107.657.800.00-3101117.97%
BP220930P000355002022-09-13 10:18AM EDT35.503.458.108.300.00-47123.44%