BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200605C00015000 | 2020-06-03 9:33AM EDT | 15.00 | 10.75 | 10.85 | 11.00 | +3.80 | +54.68% | 290 | 0 | 275.00% |
| BP200605C00019500 | 2020-05-27 10:26AM EDT | 19.50 | 4.42 | 6.30 | 6.45 | 0.00 | - | - | 1 | 173.44% |
| BP200605C00020000 | 2020-05-27 10:26AM EDT | 20.00 | 3.92 | 5.80 | 5.95 | 0.00 | - | 4 | 2 | 160.94% |
| BP200605C00021000 | 2020-06-02 10:10AM EDT | 21.00 | 3.70 | 4.85 | 5.05 | 0.00 | - | 1 | 1 | 134.38% |
| BP200605C00021500 | 2020-06-03 12:30PM EDT | 21.50 | 4.20 | 4.30 | 4.45 | +1.98 | +89.19% | 1 | 2 | 121.88% |
| BP200605C00022000 | 2020-06-03 2:46PM EDT | 22.00 | 3.93 | 3.85 | 3.95 | +1.02 | +35.05% | 12 | 0 | 50.00% |
| BP200605C00022500 | 2020-06-03 3:58PM EDT | 22.50 | 3.41 | 3.35 | 3.45 | +1.07 | +45.73% | 205 | 220 | 50.00% |
| BP200605C00023000 | 2020-06-03 3:58PM EDT | 23.00 | 2.90 | 2.85 | 2.95 | +1.04 | +55.91% | 45 | 620 | 85.16% |
| BP200605C00023500 | 2020-06-03 3:57PM EDT | 23.50 | 2.43 | 2.30 | 2.46 | +0.94 | +63.09% | 40 | 1,794 | 75.78% |
| BP200605C00024000 | 2020-06-03 3:59PM EDT | 24.00 | 1.92 | 1.86 | 1.95 | +0.91 | +90.10% | 792 | 2,594 | 60.16% |
| BP200605C00024500 | 2020-06-03 3:32PM EDT | 24.50 | 1.48 | 1.34 | 1.48 | +0.87 | +142.62% | 556 | 1,338 | 54.30% |
| BP200605C00025000 | 2020-06-03 3:45PM EDT | 25.00 | 0.99 | 0.93 | 1.01 | +0.67 | +209.38% | 237 | 1,602 | 44.92% |
| BP200605C00025500 | 2020-06-03 3:58PM EDT | 25.50 | 0.56 | 0.52 | 0.59 | +0.44 | +366.67% | 1,296 | 0 | 38.09% |
| BP200605C00026000 | 2020-06-03 3:59PM EDT | 26.00 | 0.24 | 0.25 | 0.28 | +0.20 | +500.00% | 1,435 | 433 | 34.96% |
| BP200605C00026500 | 2020-06-03 3:59PM EDT | 26.50 | 0.10 | 0.07 | 0.11 | +0.08 | +400.00% | 841 | 112 | 34.38% |
| BP200605C00027000 | 2020-06-03 3:37PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 280 | 0 | 35.55% |
| BP200605C00027500 | 2020-06-03 3:21PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 95 | 0 | 39.84% |
| BP200605C00028000 | 2020-06-03 2:50PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 200 | 75 | 49.22% |
| BP200605C00028500 | 2020-06-03 9:30AM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 15 | 5 | 55.47% |
| BP200605C00029000 | 2020-06-03 11:08AM EDT | 29.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 53 | 23 | 67.19% |
| BP200605C00029500 | 2020-05-13 7:12PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200605C00030000 | 2020-05-05 12:59PM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 68.75% |
| BP200605C00030500 | 2020-05-05 12:20PM EDT | 30.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 23 | 85.94% |
Putsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200605P00016000 | 2020-05-13 7:12PM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP200605P00017000 | 2020-05-19 10:33AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BP200605P00018000 | 2020-06-02 1:20PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 192.19% |
| BP200605P00018500 | 2020-05-26 12:32PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 179.69% |
| BP200605P00019000 | 2020-05-29 10:12AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 167.19% |
| BP200605P00019500 | 2020-06-01 11:25AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 154.69% |
| BP200605P00020000 | 2020-06-02 11:26AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 112.50% |
| BP200605P00020500 | 2020-05-29 12:39PM EDT | 20.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 16 | 53 | 131.25% |
| BP200605P00021000 | 2020-06-01 3:20PM EDT | 21.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 293 | 93.75% |
| BP200605P00021500 | 2020-06-03 9:40AM EDT | 21.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 1,182 | 110.94% |
| BP200605P00022000 | 2020-06-03 1:26PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 729 | 75.00% |
| BP200605P00022500 | 2020-06-03 12:51PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 485 | 81.25% |
| BP200605P00023000 | 2020-06-03 10:37AM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 847 | 67.19% |
| BP200605P00023500 | 2020-06-03 3:53PM EDT | 23.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 9 | 408 | 60.16% |
| BP200605P00024000 | 2020-06-03 3:48PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 13 | 326 | 51.56% |
| BP200605P00024500 | 2020-06-03 3:40PM EDT | 24.50 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 11 | 88 | 50.00% |
| BP200605P00025000 | 2020-06-03 3:58PM EDT | 25.00 | 0.09 | 0.06 | 0.09 | -0.31 | -77.50% | 713 | 99 | 41.60% |
| BP200605P00025500 | 2020-06-03 3:58PM EDT | 25.50 | 0.16 | 0.15 | 0.19 | -0.57 | -78.08% | 125 | 43 | 38.09% |
| BP200605P00026000 | 2020-06-03 3:19PM EDT | 26.00 | 0.36 | 0.34 | 0.40 | -2.83 | -88.71% | 117 | 14 | 37.11% |
| BP200605P00028000 | 2020-06-01 3:32PM EDT | 28.00 | 4.10 | 2.05 | 2.22 | 0.00 | - | 1 | 0 | 55.47% |
| BP200605P00029500 | 2020-05-14 9:38AM EDT | 29.50 | 8.05 | 3.55 | 3.70 | 0.00 | - | 4 | 4 | 78.13% |
| BP200605P00030000 | 2020-05-08 10:14AM EDT | 30.00 | 6.13 | 4.05 | 4.20 | 0.00 | - | 10 | 2 | 85.94% |
© 2020 Verizon Media. Alle Rechte vorbehalten.