Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.116,46 +16,57 (+0,03%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-08-08 3:43PM EDT | 15.00 | 18.55 | 15.60 | 18.95 | 0.00 | - | 2 | 0 | 92.29% |
| BP250117C00018000 | 2024-06-12 9:33AM EDT | 18.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117C00020000 | 2024-08-12 10:13AM EDT | 20.00 | 13.87 | 11.20 | 11.30 | 0.00 | - | 20 | 39 | 0.00% |
| BP250117C00023000 | 2024-08-12 10:25AM EDT | 23.00 | 10.93 | 8.25 | 8.40 | 0.00 | - | 3 | 5 | 0.00% |
| BP250117C00025000 | 2024-09-10 2:24PM EDT | 25.00 | 6.35 | 6.10 | 8.65 | 0.00 | - | 3 | 167 | 66.97% |
| BP250117C00028000 | 2024-09-12 3:42PM EDT | 28.00 | 4.34 | 4.40 | 4.55 | 0.00 | - | 10 | 277 | 29.91% |
| BP250117C00030000 | 2024-09-11 1:40PM EDT | 30.00 | 3.00 | 2.91 | 2.97 | +0.37 | +14.07% | 20 | 1,796 | 26.39% |
| BP250117C00031000 | 2024-09-11 1:14PM EDT | 31.00 | 2.25 | 2.26 | 2.31 | +0.22 | +10.84% | 3 | 370 | 25.27% |
| BP250117C00032000 | 2024-09-13 12:38PM EDT | 32.00 | 1.70 | 1.71 | 1.75 | +0.03 | +1.80% | 4 | 1,739 | 24.46% |
| BP250117C00033000 | 2024-09-13 3:18PM EDT | 33.00 | 1.24 | 1.25 | 1.29 | +0.02 | +1.64% | 65 | 283 | 23.85% |
| BP250117C00034000 | 2024-09-13 2:33PM EDT | 34.00 | 0.89 | 0.89 | 0.93 | +0.02 | +2.30% | 4 | 876 | 23.46% |
| BP250117C00035000 | 2024-09-13 11:38AM EDT | 35.00 | 0.65 | 0.62 | 0.66 | +0.02 | +3.17% | 127 | 4,613 | 23.27% |
| BP250117C00036000 | 2024-09-13 10:16AM EDT | 36.00 | 0.48 | 0.43 | 0.45 | +0.04 | +9.09% | 2 | 1,717 | 22.95% |
| BP250117C00037000 | 2024-09-13 3:10PM EDT | 37.00 | 0.32 | 0.29 | 0.33 | +0.02 | +6.67% | 11 | 30,105 | 23.44% |
| BP250117C00038000 | 2024-09-10 3:43PM EDT | 38.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 71 | 1,994 | 23.83% |
| BP250117C00039000 | 2024-09-11 12:14PM EDT | 39.00 | 0.12 | 0.14 | 0.18 | 0.00 | - | 5 | 1,078 | 24.41% |
| BP250117C00040000 | 2024-09-13 12:50PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 120 | 16,531 | 24.81% |
| BP250117C00041000 | 2024-09-06 3:01PM EDT | 41.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 382 | 25.88% |
| BP250117C00042000 | 2024-09-13 3:35PM EDT | 42.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 12 | 3,650 | 26.17% |
| BP250117C00043000 | 2024-09-04 1:35PM EDT | 43.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 151 | 28.52% |
| BP250117C00044000 | 2024-08-30 11:29AM EDT | 44.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 19 | 162 | 28.91% |
| BP250117C00045000 | 2024-09-13 11:49AM EDT | 45.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 12 | 6,122 | 30.57% |
| BP250117C00046000 | 2024-08-15 3:02PM EDT | 46.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 25 | 224 | 31.35% |
| BP250117C00047000 | 2024-09-12 9:41AM EDT | 47.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 3,599 | 32.81% |
| BP250117C00050000 | 2024-09-05 3:42PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 25 | 4,230 | 34.96% |
| BP250117C00055000 | 2024-08-29 10:56AM EDT | 55.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 1,238 | 41.02% |
| BP250117C00060000 | 2024-08-20 10:27AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 5,505 | 44.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-07-23 10:26AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 240 | 1,460 | 53.91% |
| BP250117P00018000 | 2024-08-30 1:58PM EDT | 18.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 327 | 50.00% |
| BP250117P00020000 | 2024-08-20 10:06AM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 1,814 | 44.53% |
| BP250117P00023000 | 2024-09-11 10:49AM EDT | 23.00 | 0.17 | 0.11 | 0.15 | 0.00 | - | 400 | 1,655 | 35.84% |
| BP250117P00025000 | 2024-09-12 9:48AM EDT | 25.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 1 | 2,729 | 31.74% |
| BP250117P00028000 | 2024-09-13 11:17AM EDT | 28.00 | 0.54 | 0.53 | 0.60 | -0.06 | -10.00% | 6 | 1,482 | 27.83% |
| BP250117P00030000 | 2024-09-13 3:55PM EDT | 30.00 | 1.01 | 0.99 | 1.03 | -0.10 | -9.01% | 22 | 22,931 | 24.90% |
| BP250117P00031000 | 2024-09-13 2:08PM EDT | 31.00 | 1.39 | 1.35 | 1.38 | -0.12 | -7.95% | 298 | 2,490 | 24.05% |
| BP250117P00032000 | 2024-09-13 3:23PM EDT | 32.00 | 1.85 | 1.80 | 1.84 | -0.11 | -5.61% | 83 | 4,439 | 23.54% |
| BP250117P00033000 | 2024-09-12 3:19PM EDT | 33.00 | 2.55 | 2.35 | 2.42 | 0.00 | - | 52 | 5,061 | 23.46% |
| BP250117P00034000 | 2024-09-13 12:59PM EDT | 34.00 | 3.09 | 3.00 | 3.10 | -0.16 | -4.92% | 2 | 1,372 | 23.63% |
| BP250117P00035000 | 2024-09-12 2:26PM EDT | 35.00 | 3.95 | 3.75 | 3.85 | 0.00 | - | 14 | 16,566 | 23.78% |
| BP250117P00036000 | 2024-09-10 12:39PM EDT | 36.00 | 5.40 | 4.55 | 5.70 | 0.00 | - | 13 | 354 | 40.38% |
| BP250117P00037000 | 2024-08-26 3:07PM EDT | 37.00 | 3.33 | 5.40 | 5.65 | 0.00 | - | 8 | 6,573 | 26.81% |
| BP250117P00038000 | 2024-08-27 3:48PM EDT | 38.00 | 4.07 | 5.35 | 6.50 | 0.00 | - | 20 | 440 | 26.42% |
| BP250117P00039000 | 2024-08-05 3:18PM EDT | 39.00 | 6.55 | 6.65 | 6.90 | 0.00 | - | 10 | 274 | 0.00% |
| BP250117P00040000 | 2024-09-13 11:26AM EDT | 40.00 | 8.29 | 7.30 | 9.30 | -0.16 | -1.89% | 6 | 1,490 | 47.27% |
| BP250117P00041000 | 2024-09-06 10:19AM EDT | 41.00 | 8.90 | 8.20 | 9.45 | 0.00 | - | 20 | 109 | 32.32% |
| BP250117P00042000 | 2024-09-05 3:53PM EDT | 42.00 | 9.70 | 10.15 | 11.40 | 0.00 | - | 9 | 702 | 54.44% |
| BP250117P00043000 | 2024-08-27 2:40PM EDT | 43.00 | 8.75 | 10.20 | 12.40 | 0.00 | - | 2 | 3 | 57.03% |
| BP250117P00044000 | 2024-09-06 9:57AM EDT | 44.00 | 11.75 | 12.10 | 12.40 | 0.00 | - | 11 | 14 | 36.91% |
| BP250117P00045000 | 2024-09-03 3:25PM EDT | 45.00 | 12.20 | 13.10 | 13.40 | 0.00 | - | 4 | 11 | 38.77% |
| BP250117P00046000 | 2024-09-05 10:40AM EDT | 46.00 | 13.40 | 14.10 | 15.35 | 0.00 | - | 1 | 3 | 50.10% |
| BP250117P00047000 | 2024-09-12 1:05PM EDT | 47.00 | 15.39 | 14.65 | 16.35 | 0.00 | - | 1 | 1 | 65.38% |
| BP250117P00050000 | 2024-07-11 3:53PM EDT | 50.00 | 15.15 | 16.65 | 16.85 | 0.00 | - | 3 | 14 | 0.00% |
| BP250117P00055000 | 2024-09-06 11:07AM EDT | 55.00 | 22.95 | 22.05 | 23.30 | 0.00 | - | 12 | 0 | 49.61% |
| BP250117P00060000 | 2024-07-08 10:19AM EDT | 60.00 | 23.45 | 26.95 | 27.20 | 0.00 | - | 6 | 14 | 0.00% |
