Deutsche Märkte öffnen in 1 Stunde 52 Minute
Nikkei 225
28.722,75+89,29(+0,31%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.521,90-90,15(-0,32%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,81+0,16 (+0,65%)
Börsenschluss: 4:00PM EST
Callsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210122C00014000 | 2021-01-19 11:00AM EST | 14.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP210122C00014500 | 2021-01-14 10:57AM EST | 14.50 | 10.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP210122C00015000 | 2021-01-04 10:37AM EST | 15.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP210122C00015500 | 2021-01-04 11:04AM EST | 15.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP210122C00016000 | 2021-01-08 11:37AM EST | 16.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BP210122C00016500 | 2021-01-19 12:02AM EST | 16.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP210122C00017000 | 2021-01-19 12:02AM EST | 17.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP210122C00017500 | 2021-01-14 12:09PM EST | 17.50 | 7.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP210122C00018000 | 2021-01-05 2:03PM EST | 18.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210122C00018500 | 2021-01-05 10:02AM EST | 18.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BP210122C00019000 | 2021-01-19 10:51AM EST | 19.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210122C00019500 | 2020-12-31 10:37AM EST | 19.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP210122C00020000 | 2021-01-15 2:15PM EST | 20.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP210122C00020500 | 2021-01-15 11:10AM EST | 20.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BP210122C00021000 | 2021-01-20 11:44AM EST | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP210122C00021500 | 2021-01-15 3:24PM EST | 21.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210122C00022000 | 2021-01-20 11:00AM EST | 22.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP210122C00022500 | 2021-01-20 11:15AM EST | 22.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP210122C00023000 | 2021-01-20 11:31AM EST | 23.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BP210122C00023500 | 2021-01-20 11:47AM EST | 23.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 0.00% |
| BP210122C00024000 | 2021-01-20 11:32AM EST | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BP210122C00024500 | 2021-01-20 11:53AM EST | 24.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| BP210122C00025000 | 2021-01-20 12:01PM EST | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 3.13% |
| BP210122C00025500 | 2021-01-20 12:00PM EST | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| BP210122C00026000 | 2021-01-20 11:49AM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| BP210122C00026500 | 2021-01-20 9:42AM EST | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| BP210122C00027000 | 2021-01-20 11:07AM EST | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
| BP210122C00027500 | 2021-01-19 2:39PM EST | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BP210122C00028000 | 2021-01-20 9:48AM EST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BP210122C00029000 | 2021-01-20 9:37AM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BP210122C00030000 | 2021-01-19 12:39PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP210122C00031000 | 2021-01-19 12:02AM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BP210122C00032000 | 2021-01-19 10:18AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210122P00015000 | 2021-01-11 9:30AM EST | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 337.50% |
| BP210122P00015500 | 2020-12-22 3:43PM EST | 15.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP210122P00016000 | 2021-01-15 12:55PM EST | 16.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 300.00% |
| BP210122P00017000 | 2021-01-05 10:36AM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210122P00017500 | 2021-01-05 3:43PM EST | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BP210122P00018000 | 2021-01-06 9:47AM EST | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP210122P00018500 | 2021-01-19 10:08AM EST | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| BP210122P00019000 | 2021-01-14 10:51AM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP210122P00019500 | 2021-01-06 12:02PM EST | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210122P00020000 | 2021-01-14 3:14PM EST | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210122P00020500 | 2021-01-19 11:42AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| BP210122P00021000 | 2021-01-19 1:06PM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210122P00021500 | 2021-01-20 11:51AM EST | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| BP210122P00022000 | 2021-01-19 12:06PM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210122P00022500 | 2021-01-19 11:06AM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BP210122P00023000 | 2021-01-20 10:44AM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| BP210122P00023500 | 2021-01-20 11:58AM EST | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| BP210122P00024000 | 2021-01-20 11:35AM EST | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| BP210122P00024500 | 2021-01-20 11:42AM EST | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 6.25% |
| BP210122P00025000 | 2021-01-20 11:29AM EST | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,025 | 0 | 0.00% |
| BP210122P00025500 | 2021-01-19 11:12AM EST | 25.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP210122P00026000 | 2021-01-20 10:17AM EST | 26.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP210122P00026500 | 2021-01-19 12:02AM EST | 26.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP210122P00027000 | 2021-01-19 12:02AM EST | 27.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
