Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
26.431,55 -722,28 (-2,66%) Dow Jones 30
29.260,81 -329,60 (-1,11%) BTC-EUR
19.884,20 +248,00 (+1,26%) CMC Crypto 200
438,96 +5,86 (+1,35%) Nasdaq Compositive
10.802,92 -65,00 (-0,60%) S&P 500
3.655,04 -38,19 (-1,03%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220930C00019000 | 2022-09-26 9:43AM EDT | 19.00 | 8.85 | 8.25 | 8.50 | -0.45 | -4.84% | 1 | 1 | 191.41% |
| BP220930C00020000 | 2022-09-26 9:45AM EDT | 20.00 | 7.70 | 7.20 | 7.45 | -4.05 | -34.47% | 1 | 3 | 150.78% |
| BP220930C00022000 | 2022-09-02 2:05PM EDT | 22.00 | 9.22 | 5.25 | 5.50 | 0.00 | - | 2 | 5 | 125.39% |
| BP220930C00023000 | 2022-08-16 9:49AM EDT | 23.00 | 8.35 | 7.95 | 9.05 | 0.00 | - | 13 | 13 | 532.62% |
| BP220930C00025000 | 2022-09-26 3:17PM EDT | 25.00 | 2.45 | 2.38 | 2.53 | -0.95 | -27.94% | 14 | 37 | 74.80% |
| BP220930C00026000 | 2022-09-01 11:05AM EDT | 26.00 | 4.85 | 1.51 | 1.65 | 0.00 | - | - | 0 | 64.06% |
| BP220930C00027000 | 2022-09-26 3:40PM EDT | 27.00 | 0.82 | 0.80 | 0.84 | -0.70 | -46.05% | 114 | 44 | 53.91% |
| BP220930C00027500 | 2022-09-26 3:59PM EDT | 27.50 | 0.55 | 0.53 | 0.56 | -0.58 | -51.33% | 205 | 121 | 51.47% |
| BP220930C00028000 | 2022-09-26 3:55PM EDT | 28.00 | 0.35 | 0.32 | 0.35 | -0.53 | -60.23% | 303 | 898 | 50.78% |
| BP220930C00028500 | 2022-09-26 3:36PM EDT | 28.50 | 0.19 | 0.18 | 0.20 | -0.41 | -68.33% | 241 | 1,731 | 49.02% |
| BP220930C00029000 | 2022-09-26 3:49PM EDT | 29.00 | 0.11 | 0.10 | 0.12 | -0.27 | -71.05% | 1,359 | 612 | 49.61% |
| BP220930C00029500 | 2022-09-26 3:55PM EDT | 29.50 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 1,430 | 184 | 50.39% |
| BP220930C00030000 | 2022-09-26 3:53PM EDT | 30.00 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 371 | 322 | 51.17% |
| BP220930C00030500 | 2022-09-26 11:58AM EDT | 30.50 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 128 | 490 | 56.25% |
| BP220930C00031000 | 2022-09-26 3:21PM EDT | 31.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 143 | 1,623 | 60.94% |
| BP220930C00031500 | 2022-09-26 3:59PM EDT | 31.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 41 | 596 | 62.50% |
| BP220930C00032000 | 2022-09-26 3:43PM EDT | 32.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 113 | 1,965 | 68.75% |
| BP220930C00032500 | 2022-09-26 12:39PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 68 | 403 | 73.44% |
| BP220930C00033000 | 2022-09-26 3:44PM EDT | 33.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 384 | 811 | 82.03% |
| BP220930C00033500 | 2022-09-26 3:48PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 152 | 191 | 76.56% |
| BP220930C00034000 | 2022-09-26 12:29PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 151 | 1,012 | 81.25% |
| BP220930C00034500 | 2022-09-22 2:23PM EDT | 34.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 302 | 103.13% |
| BP220930C00035000 | 2022-09-26 12:08PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 41 | 525 | 84.38% |
| BP220930C00035500 | 2022-09-21 10:25AM EDT | 35.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 37 | 112.50% |
| BP220930C00036000 | 2022-09-16 12:18PM EDT | 36.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 1,052 | 128.91% |
| BP220930C00036500 | 2022-09-20 12:05PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 57 | 50.00% |
| BP220930C00037000 | 2022-09-22 9:47AM EDT | 37.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 26 | 251 | 127.34% |
| BP220930C00038000 | 2022-09-20 1:53PM EDT | 38.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 131 | 132.81% |
| BP220930C00039000 | 2022-09-19 10:39AM EDT | 39.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 22 | 134 | 142.19% |
| BP220930C00040000 | 2022-09-14 3:27PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 196 | 131.25% |
| BP220930C00041000 | 2022-09-21 9:48AM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 85 | 157.81% |
| BP220930C00042000 | 2022-09-16 10:55AM EDT | 42.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 329 | 165.63% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220930P00020000 | 2022-09-26 2:35PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 851 | 144 | 118.75% |
| BP220930P00021000 | 2022-09-26 12:24PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 66 | 242 | 106.25% |
| BP220930P00022000 | 2022-09-26 1:29PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 300 | 544 | 98.44% |
| BP220930P00022500 | 2022-09-26 12:19PM EDT | 22.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 248 | 224 | 89.84% |
| BP220930P00023000 | 2022-09-26 3:03PM EDT | 23.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 419 | 88.28% |
| BP220930P00023500 | 2022-09-26 12:26PM EDT | 23.50 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 2 | 1 | 85.16% |
| BP220930P00024000 | 2022-09-26 1:55PM EDT | 24.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 264 | 1,721 | 76.56% |
| BP220930P00024500 | 2022-09-26 12:32PM EDT | 24.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 5 | 31 | 69.92% |
| BP220930P00025000 | 2022-09-26 3:19PM EDT | 25.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 15 | 39 | 65.63% |
| BP220930P00025500 | 2022-09-26 3:03PM EDT | 25.50 | 0.17 | 0.18 | 0.19 | 0.00 | - | 15 | 15 | 61.91% |
| BP220930P00026000 | 2022-09-26 3:40PM EDT | 26.00 | 0.26 | 0.26 | 0.28 | +0.04 | +18.18% | 316 | 1,267 | 58.98% |
| BP220930P00026500 | 2022-09-26 3:29PM EDT | 26.50 | 0.35 | 0.35 | 0.39 | +0.07 | +25.00% | 67 | 184 | 54.49% |
| BP220930P00027000 | 2022-09-26 3:40PM EDT | 27.00 | 0.54 | 0.49 | 0.57 | +0.16 | +42.11% | 244 | 919 | 51.47% |
| BP220930P00027500 | 2022-09-26 3:58PM EDT | 27.50 | 0.76 | 0.73 | 0.79 | +0.20 | +35.71% | 211 | 369 | 51.95% |
| BP220930P00028000 | 2022-09-26 3:13PM EDT | 28.00 | 1.02 | 0.98 | 1.08 | +0.27 | +36.00% | 48 | 874 | 49.81% |
| BP220930P00028500 | 2022-09-26 10:39AM EDT | 28.50 | 0.82 | 1.30 | 1.44 | -0.22 | -21.15% | 48 | 716 | 49.02% |
| BP220930P00029000 | 2022-09-26 3:35PM EDT | 29.00 | 1.79 | 1.73 | 1.87 | +0.43 | +31.62% | 19 | 906 | 50.98% |
| BP220930P00029500 | 2022-09-26 1:07PM EDT | 29.50 | 2.13 | 2.17 | 2.32 | +0.47 | +28.31% | 11 | 262 | 52.34% |
| BP220930P00030000 | 2022-09-26 3:47PM EDT | 30.00 | 2.71 | 2.62 | 2.79 | +0.66 | +32.20% | 25 | 641 | 53.91% |
| BP220930P00030500 | 2022-09-23 12:07PM EDT | 30.50 | 2.36 | 3.10 | 3.30 | 0.00 | - | 6 | 456 | 63.28% |
| BP220930P00031000 | 2022-09-26 3:52PM EDT | 31.00 | 3.65 | 3.70 | 3.80 | +0.79 | +27.62% | 12 | 1,076 | 51.56% |
| BP220930P00031500 | 2022-09-26 3:59PM EDT | 31.50 | 4.25 | 4.15 | 4.30 | +1.00 | +30.77% | 4 | 1,124 | 76.56% |
| BP220930P00032000 | 2022-09-23 3:44PM EDT | 32.00 | 3.92 | 4.70 | 4.80 | 0.00 | - | 72 | 247 | 62.50% |
| BP220930P00032500 | 2022-09-23 2:58PM EDT | 32.50 | 4.58 | 5.15 | 5.30 | 0.00 | - | 53 | 51 | 89.45% |
| BP220930P00033000 | 2022-09-23 3:45PM EDT | 33.00 | 4.83 | 5.60 | 5.80 | 0.00 | - | 3 | 92 | 95.31% |
| BP220930P00034000 | 2022-09-15 10:50AM EDT | 34.00 | 2.75 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 107.03% |
| BP220930P00034500 | 2022-09-16 11:17AM EDT | 34.50 | 3.35 | 7.10 | 7.30 | 0.00 | - | - | 2 | 112.50% |
| BP220930P00035000 | 2022-09-13 1:40PM EDT | 35.00 | 3.10 | 7.65 | 7.80 | 0.00 | - | 3 | 101 | 117.97% |
| BP220930P00035500 | 2022-09-13 10:18AM EDT | 35.50 | 3.45 | 8.10 | 8.30 | 0.00 | - | 4 | 7 | 123.44% |
© 2022 Yahoo. Alle Rechte vorbehalten.
