Deutsche Märkte schließen in 4 Stunden 58 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,03-0,08 (-0,26%)
Börsenschluss: 04:00PM EDT
31,52 +0,49 (+1,58%)
Vorbörslich: 06:09AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220520C000150002022-05-11 2:51PM EDT15.0015.450.000.000.00-1,22000.00%
BP220520C000160002022-05-11 2:51PM EDT16.0014.450.000.000.00-1,22000.00%
BP220520C000170002022-05-11 1:42PM EDT17.0013.300.000.000.00-21200.00%
BP220520C000190002022-05-11 2:41PM EDT19.0011.600.000.000.00-4000.00%
BP220520C000200002022-05-19 2:55PM EDT20.0011.330.000.000.00-100.00%
BP220520C000210002022-04-28 10:21AM EDT21.007.550.000.000.00-400.00%
BP220520C000220002022-05-11 1:42PM EDT22.008.300.000.000.00-9000.00%
BP220520C000230002022-05-16 1:12PM EDT23.008.060.000.000.00-100.00%
BP220520C000235002022-05-12 1:04PM EDT23.505.800.000.000.00-1000.00%
BP220520C000240002022-05-12 1:03PM EDT24.007.900.000.000.00-500.00%
BP220520C000245002022-05-11 2:16PM EDT24.505.850.000.000.00-1000.00%
BP220520C000250002022-05-17 11:10AM EDT25.006.650.000.000.00-300.00%
BP220520C000255002022-05-11 2:50PM EDT25.505.030.000.000.00-1,22000.00%
BP220520C000260002022-05-16 2:35PM EDT26.005.250.000.000.00-1000.00%
BP220520C000265002022-05-12 3:13PM EDT26.502.710.000.000.00-1500.00%
BP220520C000270002022-05-18 10:38AM EDT27.004.810.000.000.00-100.00%
BP220520C000275002022-05-16 3:36PM EDT27.503.700.000.000.00-1500.00%
BP220520C000280002022-05-19 2:12PM EDT28.003.150.000.000.00-600.00%
BP220520C000285002022-05-18 9:55AM EDT28.503.450.000.000.00-100.00%
BP220520C000290002022-05-19 3:48PM EDT29.002.100.000.000.00-5400.00%
BP220520C000295002022-05-19 11:05AM EDT29.501.400.000.000.00-100.00%
BP220520C000300002022-05-19 2:07PM EDT30.001.220.000.000.00-4600.00%
BP220520C000305002022-05-19 3:59PM EDT30.500.670.000.000.00-9700.00%
BP220520C000310002022-05-19 3:43PM EDT31.000.350.000.000.00-1,32000.00%
BP220520C000315002022-05-19 3:38PM EDT31.500.140.000.000.00-263012.50%
BP220520C000320002022-05-19 3:58PM EDT32.000.050.000.000.00-1,993012.50%
BP220520C000325002022-05-19 3:43PM EDT32.500.020.000.000.00-67025.00%
BP220520C000330002022-05-19 3:39PM EDT33.000.010.000.000.00-175025.00%
BP220520C000335002022-05-19 11:04AM EDT33.500.010.000.000.00-200050.00%
BP220520C000340002022-05-19 11:41AM EDT34.000.020.000.000.00-58050.00%
BP220520C000345002022-05-19 1:55PM EDT34.500.010.010.000.00-16087.50%
BP220520C000350002022-05-19 1:00PM EDT35.000.010.000.000.00-11050.00%
BP220520C000355002022-05-16 1:25PM EDT35.500.010.000.000.00-1050.00%
BP220520C000360002022-05-19 11:41AM EDT36.000.010.000.000.00-6050.00%
BP220520C000365002022-05-06 2:48PM EDT36.500.020.000.000.00-1050.00%
BP220520C000370002022-05-03 10:32AM EDT37.000.050.000.000.00-1050.00%
BP220520C000380002022-05-16 9:37AM EDT38.000.010.000.000.00-40050.00%
BP220520C000390002022-05-09 3:57PM EDT39.000.020.000.000.00-1050.00%
BP220520C000400002022-05-19 9:30AM EDT40.000.010.000.000.00-8050.00%
BP220520C000410002022-05-19 9:30AM EDT41.000.010.000.000.00-12050.00%
BP220520C000420002022-04-29 10:06AM EDT42.000.010.000.000.00-2050.00%
BP220520C000430002022-03-31 3:07PM EDT43.000.020.000.080.00-4373300.00%
BP220520C000440002022-05-19 9:30AM EDT44.000.010.000.000.00-12050.00%
BP220520C000450002022-05-12 2:51PM EDT45.000.010.000.000.00-315050.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220520P000150002022-05-05 9:33AM EDT15.000.020.000.000.00-30050.00%
BP220520P000160002022-05-09 1:43PM EDT16.000.010.000.000.00-1050.00%
BP220520P000170002022-05-09 2:20PM EDT17.000.010.000.000.00-10050.00%
BP220520P000180002022-04-28 12:54PM EDT18.000.050.000.000.00-1050.00%
BP220520P000190002022-05-10 2:27PM EDT19.000.020.000.000.00-190050.00%
BP220520P000200002022-05-11 10:45AM EDT20.000.020.000.000.00-10050.00%
BP220520P000210002022-05-12 1:14PM EDT21.000.030.000.000.00-101050.00%
BP220520P000220002022-05-17 10:27AM EDT22.000.010.000.000.00-1050.00%
BP220520P000230002022-05-18 1:18PM EDT23.000.010.000.000.00-2050.00%
BP220520P000235002022-05-13 3:13PM EDT23.500.020.000.000.00-23050.00%
BP220520P000240002022-05-16 2:34PM EDT24.000.010.000.000.00-63050.00%
BP220520P000245002022-05-16 1:39PM EDT24.500.020.000.000.00-51050.00%
BP220520P000250002022-05-19 3:54PM EDT25.000.010.000.000.00-4050.00%
BP220520P000255002022-05-16 3:56PM EDT25.500.020.000.000.00-172050.00%
BP220520P000260002022-05-19 12:18PM EDT26.000.010.000.000.00-1050.00%
BP220520P000265002022-05-18 3:17PM EDT26.500.020.000.000.00-45050.00%
BP220520P000270002022-05-19 3:55PM EDT27.000.010.000.000.00-680050.00%
BP220520P000275002022-05-19 2:00PM EDT27.500.020.000.000.00-2050.00%
BP220520P000280002022-05-19 3:25PM EDT28.000.020.000.000.00-11050.00%
BP220520P000285002022-05-19 10:08AM EDT28.500.030.000.000.00-3050.00%
BP220520P000290002022-05-19 1:26PM EDT29.000.030.000.000.00-14025.00%
BP220520P000295002022-05-19 3:15PM EDT29.500.030.000.000.00-9025.00%
BP220520P000300002022-05-19 3:41PM EDT30.000.050.000.000.00-679025.00%
BP220520P000305002022-05-19 3:52PM EDT30.500.140.000.000.00-399012.50%
BP220520P000310002022-05-19 3:59PM EDT31.000.290.000.000.00-8900.78%
BP220520P000315002022-05-19 2:38PM EDT31.500.390.000.000.00-1,19100.00%
BP220520P000320002022-05-19 1:19PM EDT32.001.120.000.000.00-1400.00%
BP220520P000325002022-05-18 9:48AM EDT32.500.680.000.000.00-200.00%
BP220520P000330002022-05-19 11:00AM EDT33.002.220.000.000.00-500.00%
BP220520P000335002022-05-16 3:55PM EDT33.502.490.000.000.00-20000.00%
BP220520P000340002022-05-17 10:53AM EDT34.002.110.000.000.00-100.00%
BP220520P000350002022-05-19 1:25PM EDT35.004.000.000.000.00-1700.00%
BP220520P000360002022-05-16 12:01PM EDT36.005.110.000.000.00-100.00%
BP220520P000370002022-05-11 10:23AM EDT37.006.305.906.050.00-20137.50%
BP220520P000380002022-04-14 9:37AM EDT38.007.007.457.550.00-2121375.78%
BP220520P000400002022-05-18 9:48AM EDT40.007.950.000.000.00-1200.00%
BP220520P000450002022-04-04 9:56AM EDT45.0015.5014.0014.100.00--1373.44%