Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BP220520C00015000 | 2022-05-11 2:51PM EDT | 15.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 0.00% |
BP220520C00016000 | 2022-05-11 2:51PM EDT | 16.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 0.00% |
BP220520C00017000 | 2022-05-11 1:42PM EDT | 17.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
BP220520C00019000 | 2022-05-11 2:41PM EDT | 19.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
BP220520C00020000 | 2022-05-19 2:55PM EDT | 20.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520C00021000 | 2022-04-28 10:21AM EDT | 21.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BP220520C00022000 | 2022-05-11 1:42PM EDT | 22.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
BP220520C00023000 | 2022-05-16 1:12PM EDT | 23.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520C00023500 | 2022-05-12 1:04PM EDT | 23.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BP220520C00024000 | 2022-05-12 1:03PM EDT | 24.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BP220520C00024500 | 2022-05-11 2:16PM EDT | 24.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BP220520C00025000 | 2022-05-17 11:10AM EDT | 25.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BP220520C00025500 | 2022-05-11 2:50PM EDT | 25.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 0.00% |
BP220520C00026000 | 2022-05-16 2:35PM EDT | 26.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BP220520C00026500 | 2022-05-12 3:13PM EDT | 26.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
BP220520C00027000 | 2022-05-18 10:38AM EDT | 27.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520C00027500 | 2022-05-16 3:36PM EDT | 27.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
BP220520C00028000 | 2022-05-19 2:12PM EDT | 28.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
BP220520C00028500 | 2022-05-18 9:55AM EDT | 28.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520C00029000 | 2022-05-19 3:48PM EDT | 29.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
BP220520C00029500 | 2022-05-19 11:05AM EDT | 29.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520C00030000 | 2022-05-19 2:07PM EDT | 30.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
BP220520C00030500 | 2022-05-19 3:59PM EDT | 30.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
BP220520C00031000 | 2022-05-19 3:43PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 0.00% |
BP220520C00031500 | 2022-05-19 3:38PM EDT | 31.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
BP220520C00032000 | 2022-05-19 3:58PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,993 | 0 | 12.50% |
BP220520C00032500 | 2022-05-19 3:43PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
BP220520C00033000 | 2022-05-19 3:39PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
BP220520C00033500 | 2022-05-19 11:04AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
BP220520C00034000 | 2022-05-19 11:41AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
BP220520C00034500 | 2022-05-19 1:55PM EDT | 34.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 16 | 0 | 87.50% |
BP220520C00035000 | 2022-05-19 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
BP220520C00035500 | 2022-05-16 1:25PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520C00036000 | 2022-05-19 11:41AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
BP220520C00036500 | 2022-05-06 2:48PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520C00037000 | 2022-05-03 10:32AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520C00038000 | 2022-05-16 9:37AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
BP220520C00039000 | 2022-05-09 3:57PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520C00040000 | 2022-05-19 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
BP220520C00041000 | 2022-05-19 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
BP220520C00042000 | 2022-04-29 10:06AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BP220520C00043000 | 2022-03-31 3:07PM EDT | 43.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 373 | 300.00% |
BP220520C00044000 | 2022-05-19 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
BP220520C00045000 | 2022-05-12 2:51PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
BP220520P00015000 | 2022-05-05 9:33AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
BP220520P00016000 | 2022-05-09 1:43PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520P00017000 | 2022-05-09 2:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BP220520P00018000 | 2022-04-28 12:54PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520P00019000 | 2022-05-10 2:27PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
BP220520P00020000 | 2022-05-11 10:45AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BP220520P00021000 | 2022-05-12 1:14PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
BP220520P00022000 | 2022-05-17 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520P00023000 | 2022-05-18 1:18PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BP220520P00023500 | 2022-05-13 3:13PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
BP220520P00024000 | 2022-05-16 2:34PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
BP220520P00024500 | 2022-05-16 1:39PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
BP220520P00025000 | 2022-05-19 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BP220520P00025500 | 2022-05-16 3:56PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
BP220520P00026000 | 2022-05-19 12:18PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BP220520P00026500 | 2022-05-18 3:17PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
BP220520P00027000 | 2022-05-19 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 50.00% |
BP220520P00027500 | 2022-05-19 2:00PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BP220520P00028000 | 2022-05-19 3:25PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
BP220520P00028500 | 2022-05-19 10:08AM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
BP220520P00029000 | 2022-05-19 1:26PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
BP220520P00029500 | 2022-05-19 3:15PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
BP220520P00030000 | 2022-05-19 3:41PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 25.00% |
BP220520P00030500 | 2022-05-19 3:52PM EDT | 30.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 12.50% |
BP220520P00031000 | 2022-05-19 3:59PM EDT | 31.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.78% |
BP220520P00031500 | 2022-05-19 2:38PM EDT | 31.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 0.00% |
BP220520P00032000 | 2022-05-19 1:19PM EDT | 32.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
BP220520P00032500 | 2022-05-18 9:48AM EDT | 32.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BP220520P00033000 | 2022-05-19 11:00AM EDT | 33.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BP220520P00033500 | 2022-05-16 3:55PM EDT | 33.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
BP220520P00034000 | 2022-05-17 10:53AM EDT | 34.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520P00035000 | 2022-05-19 1:25PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
BP220520P00036000 | 2022-05-16 12:01PM EDT | 36.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BP220520P00037000 | 2022-05-11 10:23AM EDT | 37.00 | 6.30 | 5.90 | 6.05 | 0.00 | - | 2 | 0 | 137.50% |
BP220520P00038000 | 2022-04-14 9:37AM EDT | 38.00 | 7.00 | 7.45 | 7.55 | 0.00 | - | 21 | 21 | 375.78% |
BP220520P00040000 | 2022-05-18 9:48AM EDT | 40.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
BP220520P00045000 | 2022-04-04 9:56AM EDT | 45.00 | 15.50 | 14.00 | 14.10 | 0.00 | - | - | 1 | 373.44% |