Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.551,30 +854,61 (+1,39%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802C00037000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 1,111 | 1,202 | 36.13% |
| BP240809C00037000 | 2024-07-26 1:10PM EDT | 2024-08-09 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 13 | 165 | 28.81% |
| BP240816C00037000 | 2024-07-26 2:10PM EDT | 2024-08-16 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 478 | 3,732 | 24.71% |
| BP240823C00037000 | 2024-07-26 3:14PM EDT | 2024-08-23 | 0.26 | 0.13 | 0.29 | -0.01 | -3.70% | 11 | 148 | 22.80% |
| BP240830C00037000 | 2024-07-26 12:06PM EDT | 2024-08-30 | 0.29 | 0.29 | 0.35 | -0.02 | -6.45% | 10 | 68 | 22.17% |
| BP240920C00037000 | 2024-07-26 3:33PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 75 | 3,840 | 20.80% |
| BP241018C00037000 | 2024-07-25 3:16PM EDT | 2024-10-18 | 0.72 | 0.72 | 0.74 | 0.00 | - | 181 | 1,207 | 21.00% |
| BP241220C00037000 | 2024-07-26 3:10PM EDT | 2024-12-20 | 1.21 | 1.17 | 1.21 | +0.07 | +6.14% | 20 | 3,854 | 21.46% |
| BP250117C00037000 | 2024-07-26 2:02PM EDT | 2025-01-17 | 1.44 | 1.35 | 1.42 | +0.08 | +5.88% | 97 | 26,160 | 21.90% |
| BP250620C00037000 | 2024-07-26 11:20AM EDT | 2025-06-20 | 2.05 | 2.15 | 2.29 | -0.14 | -6.39% | 12 | 957 | 22.60% |
| BP260116C00037000 | 2024-07-25 3:37PM EDT | 2026-01-16 | 2.90 | 2.89 | 3.75 | -0.06 | -2.03% | 10 | 3,691 | 26.21% |
| BP261218C00037000 | 2024-07-25 10:20AM EDT | 2026-12-18 | 3.55 | 3.55 | 3.90 | 0.00 | - | 20 | 260 | 21.25% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240802P00037000 | 2024-07-24 3:15PM EDT | 2024-08-02 | 2.26 | 1.57 | 1.92 | 0.00 | - | 4 | 50 | 36.91% |
| BP240809P00037000 | 2024-07-25 11:57AM EDT | 2024-08-09 | 2.36 | 0.98 | 2.51 | 0.00 | - | 2 | 5 | 52.25% |
| BP240816P00037000 | 2024-07-26 12:54PM EDT | 2024-08-16 | 2.19 | 1.79 | 2.47 | -0.16 | -6.81% | 2 | 1,741 | 41.31% |
| BP240823P00037000 | 2024-07-19 3:22PM EDT | 2024-08-23 | 2.19 | 2.12 | 2.80 | 0.00 | - | 1 | 4 | 44.92% |
| BP240830P00037000 | 2024-07-15 10:40AM EDT | 2024-08-30 | 2.61 | 2.07 | 2.57 | 0.00 | - | 2 | 2 | 34.52% |
| BP240920P00037000 | 2024-07-26 11:34AM EDT | 2024-09-20 | 2.64 | 2.24 | 2.49 | +0.23 | +9.54% | 12 | 1,203 | 25.71% |
| BP241018P00037000 | 2024-07-25 10:24AM EDT | 2024-10-18 | 2.75 | 2.41 | 2.67 | 0.00 | - | 340 | 849 | 23.88% |
| BP241220P00037000 | 2024-07-26 11:34AM EDT | 2024-12-20 | 3.26 | 3.00 | 3.10 | +0.20 | +6.54% | 1 | 5,752 | 23.12% |
| BP250117P00037000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.20 | +6.90% | 1 | 6,909 | 22.24% |
| BP250620P00037000 | 2024-07-25 3:31PM EDT | 2025-06-20 | 3.91 | 2.99 | 4.05 | 0.00 | - | 4 | 1,334 | 22.69% |
| BP260116P00037000 | 2024-07-26 3:19PM EDT | 2026-01-16 | 4.76 | 3.80 | 4.90 | -0.34 | -6.67% | 1 | 773 | 22.73% |
| BP261218P00037000 | 2024-07-24 10:30AM EDT | 2026-12-18 | 6.00 | 5.75 | 6.10 | 0.00 | - | 2 | 10 | 23.37% |
