BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200605C000150002020-06-03 9:33AM EDT15.0010.7510.8511.00+3.80+54.68%2900275.00%
BP200605C000195002020-05-27 10:26AM EDT19.504.426.306.450.00--1173.44%
BP200605C000200002020-05-27 10:26AM EDT20.003.925.805.950.00-42160.94%
BP200605C000210002020-06-02 10:10AM EDT21.003.704.855.050.00-11134.38%
BP200605C000215002020-06-03 12:30PM EDT21.504.204.304.45+1.98+89.19%12121.88%
BP200605C000220002020-06-03 2:46PM EDT22.003.933.853.95+1.02+35.05%12050.00%
BP200605C000225002020-06-03 3:58PM EDT22.503.413.353.45+1.07+45.73%20522050.00%
BP200605C000230002020-06-03 3:58PM EDT23.002.902.852.95+1.04+55.91%4562085.16%
BP200605C000235002020-06-03 3:57PM EDT23.502.432.302.46+0.94+63.09%401,79475.78%
BP200605C000240002020-06-03 3:59PM EDT24.001.921.861.95+0.91+90.10%7922,59460.16%
BP200605C000245002020-06-03 3:32PM EDT24.501.481.341.48+0.87+142.62%5561,33854.30%
BP200605C000250002020-06-03 3:45PM EDT25.000.990.931.01+0.67+209.38%2371,60244.92%
BP200605C000255002020-06-03 3:58PM EDT25.500.560.520.59+0.44+366.67%1,296038.09%
BP200605C000260002020-06-03 3:59PM EDT26.000.240.250.28+0.20+500.00%1,43543334.96%
BP200605C000265002020-06-03 3:59PM EDT26.500.100.070.11+0.08+400.00%84111234.38%
BP200605C000270002020-06-03 3:37PM EDT27.000.040.030.04+0.01+33.33%280035.55%
BP200605C000275002020-06-03 3:21PM EDT27.500.020.010.02-0.04-66.67%95039.84%
BP200605C000280002020-06-03 2:50PM EDT28.000.020.000.02+0.01+100.00%2007549.22%
BP200605C000285002020-06-03 9:30AM EDT28.500.020.010.02-0.04-66.67%15555.47%
BP200605C000290002020-06-03 11:08AM EDT29.000.030.000.04+0.01+50.00%532367.19%
BP200605C000295002020-05-13 7:12PM EDT29.500.060.000.000.00-1050.00%
BP200605C000300002020-05-05 12:59PM EDT30.000.050.000.010.00-2068.75%
BP200605C000305002020-05-05 12:20PM EDT30.500.050.000.030.00-122385.94%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200605P000160002020-05-13 7:12PM EDT16.000.200.000.000.00--050.00%
BP200605P000170002020-05-19 10:33AM EDT17.000.020.000.000.00-1250.00%
BP200605P000180002020-06-02 1:20PM EDT18.000.010.000.050.00-112192.19%
BP200605P000185002020-05-26 12:32PM EDT18.500.030.000.050.00-129179.69%
BP200605P000190002020-05-29 10:12AM EDT19.000.040.000.050.00-46167.19%
BP200605P000195002020-06-01 11:25AM EDT19.500.010.000.050.00-120154.69%
BP200605P000200002020-06-02 11:26AM EDT20.000.030.000.010.00-2117112.50%
BP200605P000205002020-05-29 12:39PM EDT20.500.090.000.050.00-1653131.25%
BP200605P000210002020-06-01 3:20PM EDT21.000.040.000.010.00-229393.75%
BP200605P000215002020-06-03 9:40AM EDT21.500.020.000.060.00-81,182110.94%
BP200605P000220002020-06-03 1:26PM EDT22.000.010.000.01-0.02-66.67%2272975.00%
BP200605P000225002020-06-03 12:51PM EDT22.500.020.010.03-0.01-33.33%1548581.25%
BP200605P000230002020-06-03 10:37AM EDT23.000.020.010.02-0.03-60.00%1384767.19%
BP200605P000235002020-06-03 3:53PM EDT23.500.030.010.03-0.05-62.50%940860.16%
BP200605P000240002020-06-03 3:48PM EDT24.000.030.020.03-0.10-76.92%1332651.56%
BP200605P000245002020-06-03 3:40PM EDT24.500.050.040.06-0.18-78.26%118850.00%
BP200605P000250002020-06-03 3:58PM EDT25.000.090.060.09-0.31-77.50%7139941.60%
BP200605P000255002020-06-03 3:58PM EDT25.500.160.150.19-0.57-78.08%1254338.09%
BP200605P000260002020-06-03 3:19PM EDT26.000.360.340.40-2.83-88.71%1171437.11%
BP200605P000280002020-06-01 3:32PM EDT28.004.102.052.220.00-1055.47%
BP200605P000295002020-05-14 9:38AM EDT29.508.053.553.700.00-4478.13%
BP200605P000300002020-05-08 10:14AM EDT30.006.134.054.200.00-10285.94%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen