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 -410,39 (-1,01%) Gold
2.526,80 +2,20 (+0,09%) EUR/USD
1,1085 -0,0027 (-0,24%) Bitcoin EUR
49.029,12 +161,37 (+0,33%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00020000 | 2024-09-06 3:40PM EDT | 20.00 | 12.00 | 9.50 | 14.50 | -2.45 | -16.96% | 6 | 83 | 60.23% |
| BP260116C00023000 | 2024-08-09 10:52AM EDT | 23.00 | 10.75 | 9.25 | 9.65 | 0.00 | - | 2 | 645 | 28.27% |
| BP260116C00025000 | 2024-09-06 9:40AM EDT | 25.00 | 8.00 | 7.55 | 7.80 | -0.13 | -1.60% | 10 | 4,839 | 24.73% |
| BP260116C00028000 | 2024-09-06 10:09AM EDT | 28.00 | 5.68 | 5.35 | 5.55 | -0.27 | -4.54% | 2 | 1,658 | 23.29% |
| BP260116C00030000 | 2024-09-06 3:50PM EDT | 30.00 | 4.23 | 4.10 | 4.30 | -0.42 | -9.03% | 66 | 4,022 | 22.73% |
| BP260116C00033000 | 2024-09-06 3:40PM EDT | 33.00 | 2.71 | 2.67 | 2.81 | -0.30 | -9.97% | 25 | 928 | 22.12% |
| BP260116C00035000 | 2024-09-06 2:27PM EDT | 35.00 | 1.97 | 1.94 | 2.04 | -0.27 | -12.05% | 35 | 2,063 | 21.69% |
| BP260116C00037000 | 2024-09-06 3:14PM EDT | 37.00 | 1.45 | 1.38 | 1.47 | -0.20 | -12.12% | 74 | 4,055 | 21.52% |
| BP260116C00040000 | 2024-09-06 3:31PM EDT | 40.00 | 0.88 | 0.84 | 0.88 | -0.08 | -8.33% | 22 | 4,351 | 21.40% |
| BP260116C00042000 | 2024-09-06 3:23PM EDT | 42.00 | 0.58 | 0.55 | 0.63 | -0.14 | -19.44% | 16 | 1,973 | 21.51% |
| BP260116C00045000 | 2024-09-06 1:27PM EDT | 45.00 | 0.37 | 0.34 | 0.39 | -0.02 | -5.13% | 2 | 1,834 | 21.83% |
| BP260116C00047000 | 2024-09-04 3:54PM EDT | 47.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 2 | 588 | 22.32% |
| BP260116C00050000 | 2024-09-04 3:54PM EDT | 50.00 | 0.18 | 0.09 | 0.32 | 0.00 | - | 5 | 470 | 25.22% |
| BP260116C00055000 | 2024-09-03 3:18PM EDT | 55.00 | 0.10 | 0.10 | 0.26 | 0.00 | - | 10 | 214 | 27.83% |
| BP260116C00060000 | 2024-09-06 12:59PM EDT | 60.00 | 0.08 | 0.07 | 0.20 | 0.00 | - | 2 | 1,003 | 29.69% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00020000 | 2024-09-03 12:20PM EDT | 20.00 | 0.36 | 0.44 | 0.53 | 0.00 | - | 58 | 887 | 33.13% |
| BP260116P00023000 | 2024-09-03 2:04PM EDT | 23.00 | 0.72 | 0.83 | 0.93 | 0.00 | - | 1 | 1,107 | 30.59% |
| BP260116P00025000 | 2024-09-05 3:51PM EDT | 25.00 | 1.15 | 1.22 | 1.31 | 0.00 | - | 13 | 373 | 29.05% |
| BP260116P00028000 | 2024-09-05 2:53PM EDT | 28.00 | 1.90 | 2.07 | 2.17 | 0.00 | - | 105 | 1,282 | 27.49% |
| BP260116P00030000 | 2024-09-05 12:15PM EDT | 30.00 | 2.65 | 2.83 | 2.94 | 0.00 | - | 29 | 1,295 | 26.64% |
| BP260116P00033000 | 2024-09-05 10:27AM EDT | 33.00 | 4.00 | 4.30 | 4.45 | 0.00 | - | 10 | 1,685 | 25.79% |
| BP260116P00035000 | 2024-09-06 3:29PM EDT | 35.00 | 5.62 | 5.50 | 5.65 | +0.82 | +17.08% | 9 | 854 | 25.24% |
| BP260116P00037000 | 2024-08-29 2:06PM EDT | 37.00 | 5.17 | 4.55 | 7.05 | 0.00 | - | 1 | 1,253 | 25.09% |
| BP260116P00040000 | 2024-09-06 3:47PM EDT | 40.00 | 9.35 | 8.90 | 10.00 | +0.75 | +8.72% | 5 | 1,249 | 29.77% |
| BP260116P00042000 | 2024-08-20 1:55PM EDT | 42.00 | 9.35 | 8.50 | 11.05 | 0.00 | - | 1 | 125 | 24.76% |
| BP260116P00045000 | 2024-07-17 9:45AM EDT | 45.00 | 10.35 | 11.25 | 11.60 | 0.00 | - | 1 | 2,053 | 0.00% |
| BP260116P00047000 | 2024-07-19 12:23PM EDT | 47.00 | 11.95 | 12.15 | 14.05 | 0.00 | - | 237 | 2,180 | 0.00% |
| BP260116P00050000 | 2024-07-31 9:53AM EDT | 50.00 | 15.10 | 14.20 | 17.70 | 0.00 | - | 290 | 0 | 0.00% |
| BP260116P00055000 | 2024-06-18 12:06PM EDT | 55.00 | 18.90 | 17.80 | 21.30 | 0.00 | - | 3 | 0 | 0.00% |
| BP260116P00060000 | 2024-06-18 12:09PM EDT | 60.00 | 24.55 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
