Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
36.232,41 +29,19 (+0,08%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.275,91 +1.793,45 (+3,42%) XRP EUR
0,52 -0,01 (-1,45%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.15 | 17.40 | 0.00 | - | - | 5 | 665.63% |
| BP240920C00020000 | 2024-09-10 11:55AM EDT | 20.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BP240920C00025000 | 2024-08-07 12:17PM EDT | 25.00 | 8.30 | 6.90 | 7.00 | 0.00 | - | - | 0 | 0.00% |
| BP240920C00027000 | 2024-09-12 9:51AM EDT | 27.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240920C00028000 | 2024-09-10 9:49AM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920C00029000 | 2024-08-09 9:34AM EDT | 29.00 | 4.25 | 2.84 | 4.65 | 0.00 | - | 1 | 1 | 111.33% |
| BP240920C00030000 | 2024-09-12 12:00PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BP240920C00030500 | 2024-09-16 2:01PM EDT | 30.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240920C00031000 | 2024-09-17 2:07PM EDT | 31.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| BP240920C00031500 | 2024-09-17 1:17PM EDT | 31.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP240920C00032000 | 2024-09-17 3:18PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| BP240920C00032500 | 2024-09-17 3:58PM EDT | 32.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,255 | 0 | 0.00% |
| BP240920C00033000 | 2024-09-17 3:59PM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 6.25% |
| BP240920C00033500 | 2024-09-17 3:59PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,231 | 0 | 12.50% |
| BP240920C00034000 | 2024-09-17 3:53PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 12.50% |
| BP240920C00034500 | 2024-09-17 1:45PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BP240920C00035000 | 2024-09-17 3:21PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BP240920C00035500 | 2024-09-16 2:25PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BP240920C00036000 | 2024-09-16 3:44PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BP240920C00036500 | 2024-09-16 10:06AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| BP240920C00037000 | 2024-09-16 11:26AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| BP240920C00037500 | 2024-09-12 3:57PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP240920C00038000 | 2024-09-16 9:46AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP240920C00038500 | 2024-09-05 1:24PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP240920C00039000 | 2024-09-10 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| BP240920C00039500 | 2024-09-09 1:53PM EDT | 39.50 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP240920C00040000 | 2024-09-17 12:01PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240920C00041000 | 2024-08-23 2:46PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| BP240920C00042000 | 2024-09-09 11:57AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240920C00043000 | 2024-08-23 12:55PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP240920C00044000 | 2024-09-13 2:10PM EDT | 44.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 125.00% |
| BP240920C00045000 | 2024-09-10 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240920C00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 65 | 168.75% |
| BP240920C00047000 | 2024-08-21 11:40AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240920C00050000 | 2024-08-15 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 619 | 237.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,440 | 3,365 | 268.75% |
| BP240920P00020000 | 2024-08-05 3:25PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,573 | 215.63% |
| BP240920P00023000 | 2024-09-10 3:42PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| BP240920P00024000 | 2024-09-10 3:48PM EDT | 24.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP240920P00025000 | 2024-09-12 10:08AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP240920P00026000 | 2024-09-10 2:06PM EDT | 26.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP240920P00027000 | 2024-09-13 3:36PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| BP240920P00028000 | 2024-09-16 10:44AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| BP240920P00028500 | 2024-09-16 1:41PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BP240920P00029000 | 2024-09-17 1:04PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BP240920P00029500 | 2024-09-17 3:04PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP240920P00030000 | 2024-09-17 12:34PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP240920P00030500 | 2024-09-17 2:12PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| BP240920P00031000 | 2024-09-17 2:25PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BP240920P00031500 | 2024-09-17 2:15PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BP240920P00032000 | 2024-09-17 3:28PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| BP240920P00032500 | 2024-09-17 3:23PM EDT | 32.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| BP240920P00033000 | 2024-09-17 3:21PM EDT | 33.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BP240920P00033500 | 2024-09-17 10:13AM EDT | 33.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00034000 | 2024-09-13 3:28PM EDT | 34.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00034500 | 2024-09-06 9:30AM EDT | 34.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BP240920P00035000 | 2024-09-17 3:45PM EDT | 35.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| BP240920P00035500 | 2024-09-06 10:35AM EDT | 35.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00036000 | 2024-09-12 3:34PM EDT | 36.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 0.00% |
| BP240920P00037000 | 2024-08-15 11:45AM EDT | 37.00 | 2.87 | 5.05 | 5.30 | 0.00 | - | 10 | 1 | 183.01% |
| BP240920P00038000 | 2024-08-16 1:42PM EDT | 38.00 | 3.86 | 6.10 | 6.25 | 0.00 | - | 3 | 0 | 203.52% |
| BP240920P00038500 | 2024-08-20 3:44PM EDT | 38.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240920P00039000 | 2024-09-04 10:56AM EDT | 39.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240920P00040000 | 2024-08-15 2:57PM EDT | 40.00 | 5.80 | 8.05 | 8.30 | 0.00 | - | 8 | 0 | 240.63% |
| BP240920P00041000 | 2024-08-13 3:27PM EDT | 41.00 | 7.35 | 7.90 | 9.55 | 0.00 | - | 376 | 0 | 192.19% |
| BP240920P00042000 | 2024-07-24 10:23AM EDT | 42.00 | 7.35 | 6.80 | 8.05 | 0.00 | - | 253 | 0 | 0.00% |
| BP240920P00043000 | 2024-06-11 1:02PM EDT | 43.00 | 7.40 | 8.00 | 8.30 | 0.00 | - | 3 | 247 | 0.00% |
| BP240920P00044000 | 2024-06-06 3:48PM EDT | 44.00 | 8.55 | 6.85 | 7.30 | 0.00 | - | 4 | 17 | 0.00% |
| BP240920P00045000 | 2024-06-10 3:45PM EDT | 45.00 | 9.15 | 9.25 | 10.45 | 0.00 | - | 2 | 4 | 0.00% |
| BP240920P00046000 | 2024-06-12 3:04PM EDT | 46.00 | 10.45 | 10.85 | 12.65 | 0.00 | - | - | 4 | 0.00% |
| BP240920P00047000 | 2024-06-28 10:22AM EDT | 47.00 | 11.20 | 11.65 | 13.75 | 0.00 | - | 34 | 34 | 0.00% |
| BP240920P00050000 | 2024-08-06 12:59PM EDT | 50.00 | 17.48 | 15.95 | 19.35 | 0.00 | - | 202 | 1 | 282.81% |
