Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,38-0,21 (-0,59%)
Börsenschluss: 04:00PM EDT
35,44 +0,06 (+0,16%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240802C000320002024-06-20 10:03AM EDT32.004.152.695.600.00--1579.79%
BP240802C000330002024-07-18 12:54PM EDT33.002.972.402.690.00-175643.56%
BP240802C000340002024-07-17 10:42AM EDT34.001.851.722.160.00-1452.10%
BP240802C000345002024-07-18 1:51PM EDT34.501.721.361.420.00-11434.72%
BP240802C000350002024-07-19 1:38PM EDT35.001.161.041.10+0.01+0.87%1020833.89%
BP240802C000355002024-07-19 2:45PM EDT35.500.810.770.82-0.16-16.49%6927832.91%
BP240802C000360002024-07-19 3:47PM EDT36.000.550.551.35-0.13-19.12%1511,01361.13%
BP240802C000365002024-07-19 3:54PM EDT36.500.400.380.42-0.05-11.11%177132.03%
BP240802C000370002024-07-19 3:39PM EDT37.000.310.270.30-0.03-8.82%3398632.42%
BP240802C000375002024-07-18 12:43PM EDT37.500.260.170.210.00-629732.81%
BP240802C000380002024-07-19 11:14AM EDT38.000.150.120.15-0.02-11.76%32,80333.50%
BP240802C000385002024-07-19 10:01AM EDT38.500.110.080.120.00-1135.35%
BP240802C000390002024-07-19 2:32PM EDT39.000.070.050.08+0.02+40.00%111,66435.35%
BP240802C000400002024-07-19 11:34AM EDT40.000.030.020.24-0.01-25.00%111755.86%
BP240802C000405002024-07-19 10:50AM EDT40.500.020.010.15-0.02-50.00%1,00010052.54%
BP240802C000410002024-07-18 10:15AM EDT41.000.020.010.030.00-11060640.63%
BP240802C000420002024-07-19 12:54PM EDT42.000.010.011.07-0.01-50.00%2014490.33%
BP240802C000430002024-07-15 1:10PM EDT43.000.010.000.550.00-213280.27%
BP240802C000440002024-07-08 10:05AM EDT44.000.050.010.750.00-117594.82%
BP240802C000450002024-07-17 10:38AM EDT45.000.010.000.190.00-117773.83%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240802P000270002024-07-16 12:49PM EDT27.000.030.010.950.00-4020127.15%
BP240802P000280002024-07-16 9:34AM EDT28.000.030.010.180.00-20027575.78%
BP240802P000290002024-07-19 3:44PM EDT29.000.030.020.87-0.02-40.00%5020699.41%
BP240802P000300002024-07-19 3:42PM EDT30.000.050.030.06+0.03+150.00%10023251.95%
BP240802P000310002024-07-18 10:12AM EDT31.000.040.030.06-0.01-20.00%501,16843.36%
BP240802P000315002024-07-18 2:08PM EDT31.500.050.030.270.00-665358.01%
BP240802P000320002024-07-18 1:27PM EDT32.000.060.060.080.00-54137.11%
BP240802P000325002024-07-16 1:43PM EDT32.500.170.080.110.00-313135.35%
BP240802P000330002024-07-19 10:02AM EDT33.000.120.120.15-0.04-25.00%112133.59%
BP240802P000335002024-07-19 3:41PM EDT33.500.200.180.21+0.02+11.11%229832.13%
BP240802P000340002024-07-19 3:40PM EDT34.000.290.270.31+0.05+20.83%2062431.45%
BP240802P000345002024-07-19 3:07PM EDT34.500.400.410.44+0.01+2.56%124530.57%
BP240802P000350002024-07-19 3:37PM EDT35.000.600.590.62+0.12+25.00%3731330.03%
BP240802P000355002024-07-19 2:36PM EDT35.500.780.810.85+0.01+1.30%107529.59%
BP240802P000360002024-07-19 3:02PM EDT36.001.041.091.14+0.02+1.96%263,32629.49%
BP240802P000365002024-07-17 9:54AM EDT36.501.501.411.580.00--10033.74%
BP240802P000370002024-07-18 1:27PM EDT37.001.521.792.100.00-55240.63%
BP240802P000390002024-07-17 9:30AM EDT39.004.202.915.700.00-2771.29%
BP240802P000410002024-06-17 11:21AM EDT41.006.035.555.700.00--348.63%