Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
34.041,38 +91,97 (+0,27%) Gold
1.929,40 -0,60 (-0,03%) EUR/USD
1,0866 -0,0026 (-0,24%) BTC-EUR
21.370,90 +50,09 (+0,23%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EST. Markt geöffnet.
Callsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230127C00023000 | 2023-01-10 12:49PM EST | 23.00 | 11.75 | 13.15 | 13.25 | 0.00 | - | - | 5 | 0.00% |
| BP230127C00024000 | 2023-01-17 10:00AM EST | 24.00 | 11.80 | 12.15 | 12.25 | 0.00 | - | 3 | 13 | 0.00% |
| BP230127C00025000 | 2023-01-23 12:58PM EST | 25.00 | 10.65 | 11.15 | 11.25 | 0.00 | - | 2 | 20 | 0.00% |
| BP230127C00026000 | 2023-01-17 10:08AM EST | 26.00 | 9.80 | 10.15 | 10.25 | 0.00 | - | 2 | 5 | 0.00% |
| BP230127C00027000 | 2023-01-09 10:09AM EST | 27.00 | 8.25 | 9.15 | 9.25 | 0.00 | - | 8 | 19 | 0.00% |
| BP230127C00028000 | 2023-01-18 1:53PM EST | 28.00 | 7.65 | 8.15 | 8.25 | 0.00 | - | 1 | 10 | 0.00% |
| BP230127C00029000 | 2023-01-18 10:55AM EST | 29.00 | 7.15 | 7.15 | 7.25 | 0.00 | - | - | 34 | 0.00% |
| BP230127C00029500 | 2023-01-18 10:55AM EST | 29.50 | 6.65 | 6.65 | 6.75 | 0.00 | - | - | 10 | 0.00% |
| BP230127C00030000 | 2023-01-19 2:30PM EST | 30.00 | 5.70 | 6.15 | 6.25 | 0.00 | - | 9 | 40 | 0.00% |
| BP230127C00031000 | 2023-01-26 9:31AM EST | 31.00 | 4.70 | 5.15 | 5.25 | 0.00 | - | 9 | 69 | 0.00% |
| BP230127C00032000 | 2023-01-26 9:41AM EST | 32.00 | 4.55 | 4.15 | 4.25 | +0.75 | +19.74% | 1 | 70 | 0.00% |
| BP230127C00032500 | 2023-01-24 10:57AM EST | 32.50 | 2.80 | 3.65 | 3.75 | 0.00 | - | 7 | 32 | 0.00% |
| BP230127C00033000 | 2023-01-26 3:05PM EST | 33.00 | 3.35 | 3.10 | 3.25 | 0.00 | - | 48 | 81 | 0.00% |
| BP230127C00033500 | 2023-01-26 3:30PM EST | 33.50 | 2.80 | 2.65 | 2.71 | 0.00 | - | 13 | 8 | 0.00% |
| BP230127C00034000 | 2023-01-27 11:40AM EST | 34.00 | 2.33 | 2.15 | 2.20 | -0.02 | -0.85% | 2 | 82 | 0.00% |
| BP230127C00034500 | 2023-01-27 10:46AM EST | 34.50 | 1.80 | 1.65 | 1.71 | +0.04 | +2.27% | 1 | 174 | 0.00% |
| BP230127C00035000 | 2023-01-27 12:42PM EST | 35.00 | 1.17 | 1.15 | 1.21 | -0.13 | -10.00% | 52 | 1,982 | 0.00% |
| BP230127C00035500 | 2023-01-27 12:45PM EST | 35.50 | 0.69 | 0.66 | 0.72 | -0.12 | -14.81% | 100 | 3,586 | 0.00% |
| BP230127C00036000 | 2023-01-27 12:45PM EST | 36.00 | 0.22 | 0.19 | 0.23 | -0.17 | -43.59% | 462 | 2,944 | 0.00% |
| BP230127C00036500 | 2023-01-27 12:42PM EST | 36.50 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 767 | 1,113 | 14.84% |
| BP230127C00037000 | 2023-01-27 11:48AM EST | 37.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 227 | 3,382 | 33.59% |
| BP230127C00037500 | 2023-01-27 12:41PM EST | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 442 | 35.94% |
| BP230127C00038000 | 2023-01-26 3:26PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 46.88% |
| BP230127C00038500 | 2023-01-20 3:50PM EST | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 296 | 348 | 57.81% |
| BP230127C00039000 | 2023-01-19 10:27AM EST | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 187 | 68.75% |
| BP230127C00039500 | 2023-01-18 2:31PM EST | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 25 | 78.13% |
| BP230127C00040000 | 2023-01-23 10:04AM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 368 | 101.56% |
| BP230127C00041000 | 2023-01-17 9:30AM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 12 | 106.25% |
| BP230127C00042000 | 2023-01-11 10:29AM EST | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 31 | 125.00% |
| BP230127C00043000 | 2023-01-09 11:14AM EST | 43.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 168.75% |
| BP230127C00046000 | 2023-01-17 10:51AM EST | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 187.50% |
Putsfür27. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230127P00023000 | 2023-01-04 1:48PM EST | 23.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 406.25% |
| BP230127P00024000 | 2022-12-16 2:53PM EST | 24.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 362.50% |
| BP230127P00025000 | 2023-01-10 11:14AM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 53 | 287.50% |
| BP230127P00026000 | 2023-01-04 11:44AM EST | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 275.00% |
| BP230127P00027000 | 2023-01-17 10:14AM EST | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 231.25% |
| BP230127P00028000 | 2023-01-12 11:38AM EST | 28.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 228 | 206.25% |
| BP230127P00029000 | 2023-01-19 10:30AM EST | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 536 | 181.25% |
| BP230127P00029500 | 2023-01-10 11:59AM EST | 29.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 20 | 168.75% |
| BP230127P00030000 | 2023-01-19 11:12AM EST | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 4,660 | 143.75% |
| BP230127P00030500 | 2023-01-20 10:17AM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 131.25% |
| BP230127P00031000 | 2023-01-20 9:53AM EST | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 167 | 121.88% |
| BP230127P00031500 | 2023-01-24 10:35AM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 20 | 112.50% |
| BP230127P00032000 | 2023-01-24 10:48AM EST | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 287 | 109.38% |
| BP230127P00032500 | 2023-01-26 9:30AM EST | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 125 | 372 | 96.88% |
| BP230127P00033000 | 2023-01-26 2:25PM EST | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 260 | 416 | 84.38% |
| BP230127P00033500 | 2023-01-27 10:03AM EST | 33.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 45 | 89 | 73.44% |
| BP230127P00034000 | 2023-01-26 3:05PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 865 | 62.50% |
| BP230127P00034500 | 2023-01-27 11:23AM EST | 34.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 11 | 1,442 | 53.13% |
| BP230127P00035000 | 2023-01-27 11:48AM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 4,066 | 37.50% |
| BP230127P00035500 | 2023-01-27 12:05PM EST | 35.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 422 | 5,014 | 28.91% |
| BP230127P00036000 | 2023-01-27 12:45PM EST | 36.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 47 | 8,235 | 17.19% |
| BP230127P00036500 | 2023-01-27 12:27PM EST | 36.50 | 0.32 | 0.30 | 0.34 | +0.02 | +6.67% | 160 | 1,222 | 25.39% |
| BP230127P00037000 | 2023-01-26 2:20PM EST | 37.00 | 0.76 | 0.79 | 0.85 | 0.00 | - | 30 | 21 | 47.27% |
| BP230127P00038000 | 2023-01-19 1:35PM EST | 38.00 | 2.51 | 1.78 | 1.84 | 0.00 | - | 11 | 13 | 70.31% |
| BP230127P00038500 | 2023-01-19 10:22AM EST | 38.50 | 3.10 | 2.28 | 2.35 | 0.00 | - | 4 | 4 | 85.94% |
| BP230127P00039000 | 2023-01-19 9:42AM EST | 39.00 | 3.65 | 2.78 | 2.84 | 0.00 | - | 2 | 0 | 96.88% |
| BP230127P00040000 | 2023-01-20 9:56AM EST | 40.00 | 4.65 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 117.97% |
