Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
15.368,39-91,36(-0,59%)Euro Stoxx 50
4.019,91-13,08(-0,32%)Dow Jones 30
34.077,63-123,04(-0,36%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,31+0,13 (+0,52%)
Börsenschluss: 4:00PM EDT
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210423C00019500 | 2021-03-26 11:00AM EDT | 19.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210423C00020000 | 2021-04-09 3:53PM EDT | 20.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP210423C00021000 | 2021-03-29 12:04AM EDT | 21.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP210423C00022000 | 2021-04-06 10:19AM EDT | 22.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP210423C00022500 | 2021-04-19 12:05AM EDT | 22.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP210423C00023000 | 2021-04-16 1:14PM EDT | 23.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP210423C00023500 | 2021-04-16 9:30AM EDT | 23.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210423C00024000 | 2021-04-19 2:58PM EDT | 24.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP210423C00024500 | 2021-04-19 3:37PM EDT | 24.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BP210423C00025000 | 2021-04-19 3:22PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| BP210423C00025500 | 2021-04-19 3:52PM EDT | 25.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 3.13% |
| BP210423C00026000 | 2021-04-19 3:58PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,543 | 0 | 6.25% |
| BP210423C00026500 | 2021-04-19 3:49PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 12.50% |
| BP210423C00027000 | 2021-04-19 3:57PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 12.50% |
| BP210423C00027500 | 2021-04-19 11:40AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| BP210423C00028000 | 2021-04-19 3:45PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| BP210423C00028500 | 2021-04-14 12:42PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP210423C00029000 | 2021-04-14 2:54PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BP210423C00029500 | 2021-04-14 12:13PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BP210423C00030000 | 2021-04-15 10:42AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210423C00030500 | 2021-04-08 11:12AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP210423C00031000 | 2021-03-18 3:45PM EDT | 31.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 113 | 93.75% |
| BP210423C00031500 | 2021-03-19 1:28PM EDT | 31.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 24 | 26 | 109.38% |
| BP210423C00032000 | 2021-04-14 12:07PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210423C00032500 | 2021-03-09 3:00PM EDT | 32.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 152 | 93.75% |
| BP210423C00033000 | 2021-04-14 10:15AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BP210423C00035000 | 2021-03-30 11:19AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210423P00018000 | 2021-04-09 11:10AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BP210423P00019000 | 2021-04-09 12:13PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210423P00019500 | 2021-03-24 9:45AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP210423P00020000 | 2021-04-13 12:01PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BP210423P00020500 | 2021-04-14 3:26PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP210423P00021000 | 2021-04-16 2:34PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP210423P00021500 | 2021-04-19 9:30AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP210423P00022000 | 2021-04-16 3:30PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP210423P00022500 | 2021-04-19 12:52PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BP210423P00023000 | 2021-04-19 3:36PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BP210423P00023500 | 2021-04-19 3:44PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BP210423P00024000 | 2021-04-19 3:14PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| BP210423P00024500 | 2021-04-19 9:48AM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 12.50% |
| BP210423P00025000 | 2021-04-19 3:38PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 3.13% |
| BP210423P00025500 | 2021-04-19 3:12PM EDT | 25.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| BP210423P00026000 | 2021-04-19 11:32AM EDT | 26.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP210423P00026500 | 2021-04-19 3:12PM EDT | 26.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP210423P00027000 | 2021-04-15 2:44PM EDT | 27.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP210423P00027500 | 2021-04-19 12:05AM EDT | 27.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP210423P00029000 | 2021-03-05 10:53AM EDT | 29.00 | 2.80 | 4.40 | 4.55 | 0.00 | - | 5 | 5 | 189.65% |
| BP210423P00031000 | 2021-03-16 10:26AM EDT | 31.00 | 5.20 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 113.28% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
