Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.195,95 -2.030,04 (-3,96%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-08-22 10:22AM EDT | 15.00 | 18.60 | 16.10 | 18.55 | 0.00 | - | 1 | 68 | 100.68% |
| BP241220C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 16.95 | 18.15 | 0.00 | - | 6 | 0 | 178.42% |
| BP241220C00020000 | 2024-08-08 3:42PM EDT | 20.00 | 13.55 | 10.50 | 13.60 | 0.00 | - | 20 | 13 | 52.93% |
| BP241220C00023000 | 2024-05-15 3:34PM EDT | 23.00 | 14.80 | 11.05 | 13.20 | 0.00 | - | 7,040 | 0 | 118.12% |
| BP241220C00025000 | 2024-08-20 9:59AM EDT | 25.00 | 9.15 | 5.60 | 8.70 | 0.00 | - | 20 | 3,907 | 73.44% |
| BP241220C00027000 | 2024-09-05 12:14PM EDT | 27.00 | 5.80 | 4.00 | 7.20 | 0.00 | - | 18 | 4,675 | 68.99% |
| BP241220C00030000 | 2024-09-03 2:06PM EDT | 30.00 | 3.53 | 2.86 | 2.99 | 0.00 | - | 5 | 1,988 | 28.57% |
| BP241220C00032000 | 2024-09-06 3:28PM EDT | 32.00 | 1.63 | 1.61 | 1.64 | -0.27 | -14.21% | 208 | 1,997 | 24.73% |
| BP241220C00035000 | 2024-09-06 2:55PM EDT | 35.00 | 0.53 | 0.52 | 0.56 | -0.08 | -13.11% | 23 | 3,353 | 23.39% |
| BP241220C00037000 | 2024-09-06 2:58PM EDT | 37.00 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 159 | 4,283 | 23.63% |
| BP241220C00040000 | 2024-09-06 3:20PM EDT | 40.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 123 | 12,391 | 25.98% |
| BP241220C00042000 | 2024-09-06 1:01PM EDT | 42.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 6 | 3,188 | 29.10% |
| BP241220C00045000 | 2024-08-29 1:47PM EDT | 45.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 4,059 | 30.47% |
| BP241220C00047000 | 2024-08-26 11:01AM EDT | 47.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,299 | 34.77% |
| BP241220C00050000 | 2024-09-03 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 150 | 2,220 | 39.45% |
| BP241220C00055000 | 2024-08-02 2:32PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 654 | 42.97% |
| BP241220C00060000 | 2024-07-09 9:31AM EDT | 60.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 618 | 3,129 | 48.83% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-08-22 10:20AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 720 | 2,321 | 57.03% |
| BP241220P00018000 | 2024-08-20 10:16AM EDT | 18.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 630 | 50.39% |
| BP241220P00020000 | 2024-08-14 11:50AM EDT | 20.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 5 | 2,030 | 47.07% |
| BP241220P00023000 | 2024-08-09 11:51AM EDT | 23.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 1 | 1,685 | 38.28% |
| BP241220P00025000 | 2024-09-05 11:40AM EDT | 25.00 | 0.12 | 0.15 | 0.20 | 0.00 | - | 4 | 2,587 | 33.30% |
| BP241220P00027000 | 2024-09-06 3:25PM EDT | 27.00 | 0.34 | 0.31 | 0.35 | +0.08 | +30.77% | 3 | 3,231 | 29.54% |
| BP241220P00030000 | 2024-09-05 11:33AM EDT | 30.00 | 0.89 | 0.90 | 0.93 | +0.19 | +27.14% | 48 | 2,321 | 25.93% |
| BP241220P00032000 | 2024-09-06 2:28PM EDT | 32.00 | 1.75 | 1.69 | 1.73 | +0.30 | +20.69% | 49 | 3,667 | 24.59% |
| BP241220P00035000 | 2024-09-06 1:25PM EDT | 35.00 | 3.58 | 2.95 | 4.40 | +0.38 | +11.87% | 103 | 5,739 | 35.82% |
| BP241220P00037000 | 2024-09-05 3:40PM EDT | 37.00 | 4.85 | 5.20 | 5.50 | -0.04 | -0.82% | 4 | 5,681 | 27.15% |
| BP241220P00040000 | 2024-08-29 2:06PM EDT | 40.00 | 5.76 | 8.05 | 8.40 | 0.00 | - | 1 | 18,736 | 33.01% |
| BP241220P00042000 | 2024-08-21 11:18AM EDT | 42.00 | 8.25 | 10.05 | 10.35 | 0.00 | - | 1 | 3,709 | 36.23% |
| BP241220P00045000 | 2024-09-03 3:30PM EDT | 45.00 | 12.20 | 12.45 | 14.10 | 0.00 | - | 5 | 6 | 62.60% |
| BP241220P00047000 | 2024-06-12 10:06AM EDT | 47.00 | 10.95 | 11.95 | 12.00 | 0.00 | - | 1 | 3 | 0.00% |
| BP241220P00050000 | 2024-07-09 9:36AM EDT | 50.00 | 15.35 | 16.90 | 17.05 | 0.00 | - | 2 | 3 | 0.00% |
| BP241220P00055000 | 2024-09-06 11:52AM EDT | 55.00 | 23.05 | 22.40 | 23.30 | +4.00 | +21.00% | 12 | 254 | 57.62% |
