BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200710C000150002020-06-24 11:33AM EDT15.008.208.158.550.00--4194.14%
BP200710C000170002020-06-26 10:41AM EDT17.005.856.456.550.00-1616134.38%
BP200710C000175002020-06-30 12:32PM EDT17.505.555.956.100.00-47131.25%
BP200710C000215002020-07-01 2:37PM EDT21.501.842.012.080.00-2354.30%
BP200710C000220002020-07-02 2:45PM EDT22.001.651.541.63-0.14-7.82%12053.32%
BP200710C000225002020-07-02 1:59PM EDT22.501.201.191.26+0.10+9.09%3952.73%
BP200710C000230002020-07-02 3:45PM EDT23.000.700.800.79-0.02-2.78%3013141.02%
BP200710C000235002020-07-02 3:55PM EDT23.500.410.470.49-0.01-2.38%14514938.48%
BP200710C000240002020-07-02 3:57PM EDT24.000.210.260.28-0.05-19.23%1731,24937.31%
BP200710C000245002020-07-02 3:59PM EDT24.500.100.140.15-0.05-33.33%10627437.11%
BP200710C000250002020-07-02 3:12PM EDT25.000.050.060.09-0.05-50.00%4422,47239.06%
BP200710C000255002020-07-02 3:59PM EDT25.500.030.040.06-0.04-57.14%6139142.19%
BP200710C000260002020-07-02 2:20PM EDT26.000.020.020.03-0.02-50.00%521142.19%
BP200710C000265002020-07-02 1:47PM EDT26.500.020.010.03-0.01-33.33%778748.44%
BP200710C000270002020-07-02 12:52PM EDT27.000.020.000.04-0.01-33.33%1312050.00%
BP200710C000275002020-06-25 3:31PM EDT27.500.010.000.06-0.03-75.00%2014859.38%
BP200710C000280002020-06-30 3:34PM EDT28.000.010.000.01-0.01-50.00%101,12950.00%
BP200710C000285002020-06-23 9:41AM EDT28.500.040.000.080.00-5034173.44%
BP200710C000290002020-06-23 3:08PM EDT29.000.010.000.010.00-215259.38%
BP200710C000295002020-06-24 2:20PM EDT29.500.040.000.050.00-25026178.13%
BP200710C000300002020-06-26 1:24PM EDT30.000.060.000.010.00-165565.63%
BP200710C000305002020-06-24 10:58AM EDT30.500.010.000.050.00-101686.72%
BP200710C000310002020-06-15 3:16PM EDT31.000.080.000.080.00-1243798.44%
BP200710C000320002020-06-15 3:16PM EDT32.000.060.000.080.00-781107.03%
BP200710C000325002020-06-15 3:16PM EDT32.500.030.000.080.00-11111.72%
BP200710C000330002020-06-15 2:08PM EDT33.000.010.000.050.00-226107.81%
BP200710C000340002020-06-15 3:16PM EDT34.000.090.000.040.00--21112.50%
BP200710C000350002020-06-15 3:16PM EDT35.000.070.000.040.00--42118.75%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200710P000175002020-06-15 9:35AM EDT17.500.220.000.060.00--2101.56%
BP200710P000180002020-06-26 9:44AM EDT18.000.050.000.000.00-1450.00%
BP200710P000190002020-06-29 9:38AM EDT19.000.010.000.090.00-2582.03%
BP200710P000195002020-06-26 3:53PM EDT19.500.030.000.01-0.01-25.00%43853.13%
BP200710P000200002020-07-01 9:44AM EDT20.000.050.000.000.00-208925.00%
BP200710P000205002020-07-02 12:41PM EDT20.500.030.040.04-0.07-70.00%13855.47%
BP200710P000210002020-07-02 3:51PM EDT21.000.050.040.05-0.04-44.44%48649.61%
BP200710P000215002020-07-02 2:29PM EDT21.500.060.060.09-0.13-68.42%812248.05%
BP200710P000220002020-07-02 3:59PM EDT22.000.100.090.11-0.07-41.18%330441.02%
BP200710P000225002020-07-02 3:21PM EDT22.500.160.150.17-0.14-46.67%510936.72%
BP200710P000230002020-07-02 3:53PM EDT23.000.280.270.28-0.18-39.13%5414933.20%
BP200710P000235002020-07-02 3:57PM EDT23.500.500.470.49-0.20-28.57%10514232.03%
BP200710P000240002020-07-02 1:24PM EDT24.000.750.710.75-0.27-26.47%10214227.54%
BP200710P000245002020-07-02 2:14PM EDT24.501.101.051.12-0.22-16.67%65922.27%
BP200710P000250002020-07-02 11:33AM EDT25.001.461.451.54-0.33-18.44%33430.00%
BP200710P000255002020-06-19 1:43PM EDT25.502.171.992.090.00-29512.50%
BP200710P000260002020-07-02 1:02PM EDT26.002.522.402.49-0.20-7.35%231350.00%
BP200710P000265002020-06-24 10:32AM EDT26.503.102.993.10+0.05+1.64%16940.63%
BP200710P000270002020-06-30 2:06PM EDT27.004.023.453.600.00-46045.31%
BP200710P000275002020-06-15 3:46PM EDT27.501.493.904.000.00-130.00%
BP200710P000280002020-06-23 9:37AM EDT28.003.704.454.600.00-22154.69%
BP200710P000285002020-06-15 3:16PM EDT28.503.804.955.050.00--140.00%
BP200710P000290002020-07-01 1:40PM EDT29.005.785.455.550.00-10130.00%
BP200710P000320002020-06-15 3:16PM EDT32.007.368.158.600.00--087.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen