BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200717C000030002020-06-22 6:37PM EDT3.0019.7520.0520.650.00-1213854.69%
BP200717C000050002020-06-22 6:37PM EDT5.0019.0518.0518.800.00-20667.19%
BP200717C000080002020-06-22 6:37PM EDT8.0015.7015.0515.600.00-20439.06%
BP200717C000120002020-06-22 6:37PM EDT12.0011.9911.0511.900.00-140320.31%
BP200717C000130002020-06-19 1:54PM EDT13.0010.680.000.000.00-200.00%
BP200717C000140002020-06-24 11:33AM EDT14.009.200.000.000.00-400.00%
BP200717C000150002020-06-26 2:47PM EDT15.007.700.000.000.00-1600.00%
BP200717C000160002020-06-23 11:53AM EDT16.008.300.000.000.00-600.00%
BP200717C000170002020-06-05 9:37AM EDT17.0010.606.206.550.00-70164.06%
BP200717C000180002020-07-06 11:44AM EDT18.005.550.000.000.00-100.00%
BP200717C000190002020-06-30 9:49AM EDT19.004.470.000.000.00-100.00%
BP200717C000200002020-07-07 3:56PM EDT20.003.070.000.000.00-1400.00%
BP200717C000210002020-07-06 10:26AM EDT21.002.650.000.000.00-100.00%
BP200717C000215002020-07-07 2:43PM EDT21.501.840.000.000.00-100.00%
BP200717C000220002020-07-07 11:27AM EDT22.001.580.000.000.00-1400.00%
BP200717C000225002020-07-01 9:55AM EDT22.501.420.000.000.00-300.00%
BP200717C000230002020-07-07 2:21PM EDT23.000.760.000.000.00-2600.00%
BP200717C000235002020-07-07 3:51PM EDT23.500.410.000.000.00-3703.13%
BP200717C000240002020-07-07 2:12PM EDT24.000.260.000.000.00-13206.25%
BP200717C000245002020-07-07 3:51PM EDT24.500.160.000.000.00-136012.50%
BP200717C000250002020-07-07 3:48PM EDT25.000.100.000.000.00-55012.50%
BP200717C000255002020-07-07 3:14PM EDT25.500.070.000.000.00-3012.50%
BP200717C000260002020-07-07 2:39PM EDT26.000.050.000.000.00-49025.00%
BP200717C000265002020-07-07 2:12PM EDT26.500.040.000.000.00-7025.00%
BP200717C000270002020-07-07 2:59PM EDT27.000.030.000.000.00-6025.00%
BP200717C000275002020-07-02 3:40PM EDT27.500.030.000.000.00-35025.00%
BP200717C000280002020-07-07 3:46PM EDT28.000.020.000.000.00-55025.00%
BP200717C000285002020-06-23 9:48AM EDT28.500.120.000.000.00--025.00%
BP200717C000290002020-07-07 11:36AM EDT29.000.080.000.000.00-42025.00%
BP200717C000295002020-06-26 10:07AM EDT29.500.010.000.000.00-5050.00%
BP200717C000300002020-07-02 11:26AM EDT30.000.010.000.000.00-4050.00%
BP200717C000310002020-07-01 2:22PM EDT31.000.040.000.000.00-66050.00%
BP200717C000320002020-07-02 9:34AM EDT32.000.020.000.000.00-1050.00%
BP200717C000330002020-07-01 9:51AM EDT33.000.010.000.000.00-1050.00%
BP200717C000340002020-07-07 10:53AM EDT34.000.020.000.000.00-2050.00%
BP200717C000350002020-06-29 9:45AM EDT35.000.010.000.000.00-10050.00%
BP200717C000360002020-06-26 1:37PM EDT36.000.010.000.000.00-14050.00%
BP200717C000370002020-06-22 12:59PM EDT37.000.010.000.000.00-6050.00%
BP200717C000380002020-07-06 11:50AM EDT38.000.010.000.000.00-18050.00%
BP200717C000390002020-06-22 9:30AM EDT39.000.020.000.000.00-1050.00%
BP200717C000400002020-07-02 1:56PM EDT40.000.010.000.000.00-5050.00%
BP200717C000410002020-06-22 6:37PM EDT41.000.050.000.060.00-100153.13%
BP200717C000420002020-06-03 9:30AM EDT42.000.030.000.060.00-29542157.81%
BP200717C000430002020-06-25 10:20AM EDT43.000.010.000.000.00-1050.00%
BP200717C000440002020-06-09 9:30AM EDT44.000.010.000.050.00-137164.06%
BP200717C000450002020-06-22 10:49AM EDT45.000.010.000.000.00-10050.00%
BP200717C000460002020-06-22 6:37PM EDT46.000.110.000.050.00-253173.44%
BP200717C000470002020-06-22 6:37PM EDT47.000.070.000.050.00-50178.13%
BP200717C000480002020-06-22 6:37PM EDT48.000.050.000.050.00--0182.81%
BP200717C000490002020-06-22 6:37PM EDT49.000.04-0.050.00--0204.69%
BP200717C000500002020-06-22 6:37PM EDT50.000.100.000.010.00-1043162.50%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200717P000030002020-06-30 11:25AM EDT3.000.030.000.000.00-1050.00%
BP200717P000050002020-06-22 6:38PM EDT5.000.020.000.050.00-16400.00%
BP200717P000080002020-06-19 2:03PM EDT8.000.010.000.000.00-2050.00%
BP200717P000100002020-06-17 3:21PM EDT10.000.030.000.000.00-10050.00%
BP200717P000110002020-06-22 6:38PM EDT11.000.140.000.060.00-100206.25%
BP200717P000120002020-06-24 1:23PM EDT12.000.010.000.000.00-10050.00%
BP200717P000130002020-07-06 10:54AM EDT13.000.010.010.000.00-200131.25%
BP200717P000140002020-06-30 3:19PM EDT14.000.010.000.000.00-30050.00%
BP200717P000150002020-06-25 3:55PM EDT15.000.040.000.000.00-4050.00%
BP200717P000160002020-07-07 12:54PM EDT16.000.010.000.000.00-1050.00%
BP200717P000170002020-06-26 3:59PM EDT17.000.040.000.000.00-5050.00%
BP200717P000180002020-07-02 3:40PM EDT18.000.030.000.000.00-3050.00%
BP200717P000185002020-06-23 3:50PM EDT18.500.070.020.000.00--059.38%
BP200717P000190002020-07-02 1:47PM EDT19.000.050.000.000.00-2025.00%
BP200717P000195002020-06-30 10:52AM EDT19.500.120.000.000.00--025.00%
BP200717P000200002020-07-07 2:44PM EDT20.000.060.000.000.00-2025.00%
BP200717P000205002020-07-07 12:58PM EDT20.500.070.000.000.00-1025.00%
BP200717P000210002020-07-07 2:31PM EDT21.000.110.000.000.00-115012.50%
BP200717P000215002020-07-07 3:03PM EDT21.500.160.000.000.00-30012.50%
BP200717P000220002020-07-07 3:45PM EDT22.000.250.000.000.00-8806.25%
BP200717P000225002020-07-07 3:56PM EDT22.500.410.000.000.00-4103.13%
BP200717P000230002020-07-07 3:59PM EDT23.000.600.000.000.00-40900.39%
BP200717P000235002020-07-07 3:49PM EDT23.500.910.000.000.00-12100.00%
BP200717P000240002020-07-07 11:11AM EDT24.000.950.000.000.00-1000.00%
BP200717P000245002020-07-02 11:12AM EDT24.501.420.000.000.00-200.00%
BP200717P000250002020-07-07 3:59PM EDT25.002.060.000.000.00-5200.00%
BP200717P000255002020-06-25 3:13PM EDT25.502.430.000.000.00--00.00%
BP200717P000260002020-07-07 3:32PM EDT26.002.910.000.000.00-100.00%
BP200717P000265002020-06-30 10:40AM EDT26.503.780.000.000.00-500.00%
BP200717P000270002020-07-07 2:13PM EDT27.003.730.000.000.00-400.00%
BP200717P000280002020-07-07 2:07PM EDT28.004.700.000.000.00-2500.00%
BP200717P000290002020-06-25 11:22AM EDT29.005.770.000.000.00-300.00%
BP200717P000300002020-07-02 9:49AM EDT30.006.200.000.000.00-400.00%
BP200717P000310002020-07-02 11:51AM EDT31.007.450.000.000.00-1500.00%
BP200717P000320002020-07-02 11:39AM EDT32.008.400.000.000.00-4000.00%
BP200717P000330002020-07-07 3:37PM EDT33.009.870.000.000.00-300.00%
BP200717P000340002020-07-07 9:30AM EDT34.0010.600.000.000.00-1000.00%
BP200717P000350002020-07-01 1:15PM EDT35.0011.200.000.000.00-1100.00%
BP200717P000360002020-06-24 2:30PM EDT36.0012.790.000.000.00-100.00%
BP200717P000370002020-06-30 2:39PM EDT37.0013.820.000.000.00-600.00%
BP200717P000380002020-06-19 10:14AM EDT38.0013.920.000.000.00-400.00%
BP200717P000390002020-06-22 6:38PM EDT39.0015.4515.1015.700.00-2580.00%
BP200717P000400002020-07-01 11:32AM EDT40.0016.750.000.000.00-1000.00%
BP200717P000410002020-06-22 6:38PM EDT41.0017.6017.1017.600.00-400.00%
BP200717P000420002020-06-22 6:38PM EDT42.0018.4518.1018.600.00-200.00%
BP200717P000430002020-06-22 6:38PM EDT43.0019.9519.1019.650.00-500.00%
BP200717P000440002020-06-22 6:38PM EDT44.0020.2520.1020.600.00-600.00%
BP200717P000450002020-06-22 6:38PM EDT45.0021.3021.1021.700.00-600.00%
BP200717P000460002020-06-22 6:38PM EDT46.0021.0022.1022.600.00-1691130.00%
BP200717P000470002020-06-22 6:38PM EDT47.0024.3023.1023.600.00-3900.00%
BP200717P000480002020-06-22 6:38PM EDT48.0024.5524.1024.650.00-620.00%
BP200717P000490002020-06-22 6:38PM EDT49.0026.3525.1025.600.00-630.00%
BP200717P000500002020-06-22 6:38PM EDT50.0026.5526.1026.700.00-500.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen