Deutsche Märkte öffnen in 1 Stunde 52 Minute

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
In the money
Anzeigen:ListeStellage
Callsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210122C000140002021-01-19 11:00AM EST14.0010.750.000.000.00-1000.00%
BP210122C000145002021-01-14 10:57AM EST14.5010.610.000.000.00-200.00%
BP210122C000150002021-01-04 10:37AM EST15.005.650.000.000.00-400.00%
BP210122C000155002021-01-04 11:04AM EST15.505.100.000.000.00-1100.00%
BP210122C000160002021-01-08 11:37AM EST16.008.350.000.000.00-1500.00%
BP210122C000165002021-01-19 12:02AM EST16.504.150.000.000.00--00.00%
BP210122C000170002021-01-19 12:02AM EST17.003.700.000.000.00--00.00%
BP210122C000175002021-01-14 12:09PM EST17.507.990.000.000.00-3200.00%
BP210122C000180002021-01-05 2:03PM EST18.007.150.000.000.00-100.00%
BP210122C000185002021-01-05 10:02AM EST18.503.740.000.000.00-10600.00%
BP210122C000190002021-01-19 10:51AM EST19.005.750.000.000.00-100.00%
BP210122C000195002020-12-31 10:37AM EST19.501.500.000.000.00-400.00%
BP210122C000200002021-01-15 2:15PM EST20.004.250.000.000.00-1300.00%
BP210122C000205002021-01-15 11:10AM EST20.504.150.000.000.00-2300.00%
BP210122C000210002021-01-20 11:44AM EST21.003.800.000.000.00-200.00%
BP210122C000215002021-01-15 3:24PM EST21.503.100.000.000.00-100.00%
BP210122C000220002021-01-20 11:00AM EST22.002.900.000.000.00-1600.00%
BP210122C000225002021-01-20 11:15AM EST22.502.140.000.000.00-700.00%
BP210122C000230002021-01-20 11:31AM EST23.001.880.000.000.00-2400.00%
BP210122C000235002021-01-20 11:47AM EST23.501.330.000.000.00-1,39200.00%
BP210122C000240002021-01-20 11:32AM EST24.000.900.000.000.00-7000.00%
BP210122C000245002021-01-20 11:53AM EST24.500.410.000.000.00-20500.00%
BP210122C000250002021-01-20 12:01PM EST25.000.150.000.000.00-1,54603.13%
BP210122C000255002021-01-20 12:00PM EST25.500.070.000.000.00-272012.50%
BP210122C000260002021-01-20 11:49AM EST26.000.040.000.000.00-110025.00%
BP210122C000265002021-01-20 9:42AM EST26.500.030.000.000.00-415025.00%
BP210122C000270002021-01-20 11:07AM EST27.000.040.000.000.00-355025.00%
BP210122C000275002021-01-19 2:39PM EST27.500.030.000.000.00-11050.00%
BP210122C000280002021-01-20 9:48AM EST28.000.020.000.000.00-11050.00%
BP210122C000290002021-01-20 9:37AM EST29.000.010.000.000.00-23050.00%
BP210122C000300002021-01-19 12:39PM EST30.000.010.000.000.00-2050.00%
BP210122C000310002021-01-19 12:02AM EST31.000.030.000.000.00-13050.00%
BP210122C000320002021-01-19 10:18AM EST32.000.010.000.000.00-10050.00%
Putsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210122P000150002021-01-11 9:30AM EST15.000.010.000.080.00-27337.50%
BP210122P000155002020-12-22 3:43PM EST15.500.070.000.000.00--050.00%
BP210122P000160002021-01-15 12:55PM EST16.000.030.000.080.00-33300.00%
BP210122P000170002021-01-05 10:36AM EST17.000.010.000.000.00-1050.00%
BP210122P000175002021-01-05 3:43PM EST17.500.050.000.000.00-6050.00%
BP210122P000180002021-01-06 9:47AM EST18.000.040.000.000.00-10050.00%
BP210122P000185002021-01-19 10:08AM EST18.500.020.000.000.00-29050.00%
BP210122P000190002021-01-14 10:51AM EST19.000.030.000.000.00-2050.00%
BP210122P000195002021-01-06 12:02PM EST19.500.030.000.000.00-1050.00%
BP210122P000200002021-01-14 3:14PM EST20.000.030.000.000.00-1050.00%
BP210122P000205002021-01-19 11:42AM EST20.500.010.000.000.00-277050.00%
BP210122P000210002021-01-19 1:06PM EST21.000.020.000.000.00-1050.00%
BP210122P000215002021-01-20 11:51AM EST21.500.020.000.000.00-343050.00%
BP210122P000220002021-01-19 12:06PM EST22.000.020.000.000.00-1050.00%
BP210122P000225002021-01-19 11:06AM EST22.500.040.000.000.00-5025.00%
BP210122P000230002021-01-20 10:44AM EST23.000.030.000.000.00-214025.00%
BP210122P000235002021-01-20 11:58AM EST23.500.040.000.000.00-63025.00%
BP210122P000240002021-01-20 11:35AM EST24.000.060.000.000.00-600012.50%
BP210122P000245002021-01-20 11:42AM EST24.500.130.000.000.00-1,17406.25%
BP210122P000250002021-01-20 11:29AM EST25.000.380.000.000.00-2,02500.00%
BP210122P000255002021-01-19 11:12AM EST25.500.950.000.000.00-300.00%
BP210122P000260002021-01-20 10:17AM EST26.001.280.000.000.00-600.00%
BP210122P000265002021-01-19 12:02AM EST26.502.240.000.000.00--00.00%
BP210122P000270002021-01-19 12:02AM EST27.002.510.000.000.00--00.00%