Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
35.793,07 -366,09 (-1,01%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.464,30 +185,21 (+0,36%) XRP EUR
0,48 -0,00 (-0,13%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-09-03 1:42PM EDT | 20.00 | 13.03 | 10.35 | 11.80 | 0.00 | - | 2 | 51 | 45.07% |
| BP250620C00023000 | 2024-08-13 3:18PM EDT | 23.00 | 11.18 | 8.40 | 9.60 | 0.00 | - | 50 | 53 | 46.58% |
| BP250620C00025000 | 2024-09-10 12:24PM EDT | 25.00 | 6.55 | 6.70 | 6.85 | -2.07 | -24.01% | 8 | 4 | 28.00% |
| BP250620C00028000 | 2024-09-10 1:20PM EDT | 28.00 | 4.10 | 4.35 | 4.50 | -1.32 | -24.35% | 32 | 103 | 25.38% |
| BP250620C00030000 | 2024-09-10 2:19PM EDT | 30.00 | 2.98 | 3.10 | 3.25 | -0.87 | -22.60% | 5 | 1,400 | 24.57% |
| BP250620C00033000 | 2024-09-09 3:47PM EDT | 33.00 | 1.58 | 1.69 | 1.78 | -0.42 | -21.00% | 30 | 1,116 | 23.12% |
| BP250620C00035000 | 2024-09-10 12:53PM EDT | 35.00 | 1.02 | 1.05 | 1.27 | -0.29 | -22.14% | 55 | 624 | 24.00% |
| BP250620C00037000 | 2024-09-10 3:15PM EDT | 37.00 | 0.66 | 0.62 | 0.72 | -0.16 | -19.51% | 633 | 2,142 | 22.58% |
| BP250620C00040000 | 2024-09-10 3:54PM EDT | 40.00 | 0.33 | 0.29 | 0.37 | -0.04 | -10.81% | 18 | 2,292 | 22.95% |
| BP250620C00042000 | 2024-09-10 1:28PM EDT | 42.00 | 0.20 | 0.16 | 0.25 | -0.10 | -33.33% | 1 | 2,689 | 23.54% |
| BP250620C00045000 | 2024-09-03 10:04AM EDT | 45.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 14 | 1,715 | 25.59% |
| BP250620C00047000 | 2024-08-30 3:35PM EDT | 47.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 1 | 1,209 | 26.86% |
| BP250620C00050000 | 2024-08-26 9:30AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 387 | 27.93% |
| BP250620C00055000 | 2024-08-13 11:43AM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 6 | 378 | 30.66% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00020000 | 2024-09-10 1:59PM EDT | 20.00 | 0.27 | 0.23 | 0.27 | +0.05 | +22.73% | 12 | 24 | 35.40% |
| BP250620P00023000 | 2024-09-10 1:20PM EDT | 23.00 | 0.52 | 0.46 | 0.53 | +0.12 | +30.00% | 52 | 275 | 31.84% |
| BP250620P00025000 | 2024-09-06 12:43PM EDT | 25.00 | 0.65 | 0.72 | 0.80 | -0.01 | -1.52% | 14 | 222 | 29.54% |
| BP250620P00028000 | 2024-09-10 2:48PM EDT | 28.00 | 1.50 | 1.42 | 1.52 | +0.28 | +22.95% | 30 | 1,558 | 27.25% |
| BP250620P00030000 | 2024-09-10 1:28PM EDT | 30.00 | 2.31 | 2.16 | 2.26 | +0.42 | +22.22% | 121 | 2,452 | 26.12% |
| BP250620P00033000 | 2024-09-05 2:33PM EDT | 33.00 | 3.75 | 3.70 | 3.85 | +0.74 | +24.58% | 1 | 6,484 | 25.18% |
| BP250620P00035000 | 2024-09-10 10:53AM EDT | 35.00 | 5.10 | 5.05 | 5.20 | +1.10 | +27.50% | 10 | 1,378 | 24.83% |
| BP250620P00037000 | 2024-08-15 3:44PM EDT | 37.00 | 4.40 | 6.60 | 6.75 | 0.00 | - | 79 | 1,283 | 24.76% |
| BP250620P00040000 | 2024-09-03 10:15AM EDT | 40.00 | 7.70 | 9.15 | 9.40 | 0.00 | - | 6 | 445 | 25.88% |
| BP250620P00042000 | 2024-07-23 11:23AM EDT | 42.00 | 7.75 | 7.80 | 8.90 | 0.00 | - | 300 | 1,191 | 0.00% |
| BP250620P00045000 | 2024-08-22 9:31AM EDT | 45.00 | 11.60 | 12.90 | 14.10 | 0.00 | - | 1 | 314 | 27.49% |
| BP250620P00047000 | 2024-09-03 9:51AM EDT | 47.00 | 14.05 | 15.70 | 16.90 | 0.00 | - | 1 | 1 | 43.60% |
| BP250620P00050000 | 2024-09-06 11:02AM EDT | 50.00 | 17.85 | 18.20 | 19.95 | 0.00 | - | 1 | 1 | 48.27% |
| BP250620P00055000 | 2024-06-21 9:50AM EDT | 55.00 | 19.30 | 18.15 | 21.85 | 0.00 | - | 1 | 1 | 0.00% |
