BP - BP p.l.c.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201016C000030002020-06-22 6:38PM EDT3.0021.0520.0520.500.00-200.00%
BP201016C000050002020-06-22 6:38PM EDT5.0017.0518.0518.600.00--10.00%
BP201016C000080002020-06-15 10:16AM EDT8.0015.5515.5515.700.00--10100.00%
BP201016C000100002020-06-26 12:36PM EDT10.0012.8113.5013.700.00-11180.86%
BP201016C000130002020-06-12 1:45PM EDT13.0011.4510.2511.050.00-2489.36%
BP201016C000140002020-06-15 4:01PM EDT14.0010.709.609.700.00-4451.95%
BP201016C000150002020-06-15 9:48AM EDT15.008.808.658.750.00-41651.76%
BP201016C000160002020-06-08 9:59AM EDT16.0012.107.207.850.00-3052.93%
BP201016C000170002020-06-05 2:43PM EDT17.0011.006.356.800.00-21843.16%
BP201016C000180002020-06-30 9:30AM EDT18.005.955.855.95+0.50+9.17%116444.73%
BP201016C000190002020-06-26 3:11PM EDT19.005.155.005.10+0.65+14.44%116243.65%
BP201016C000200002020-07-02 11:04AM EDT20.004.354.154.30+0.26+6.36%1042.58%
BP201016C000210002020-06-29 2:56PM EDT21.003.503.403.550.00-171141.31%
BP201016C000220002020-07-06 11:57AM EDT22.002.762.772.90-0.01-0.36%9040.82%
BP201016C000230002020-07-06 11:57AM EDT23.002.182.202.31-0.29-11.74%1039.94%
BP201016C000240002020-07-06 12:46PM EDT24.001.741.701.81-0.01-0.57%116039.33%
BP201016C000250002020-07-06 1:22PM EDT25.001.341.311.41+0.04+3.08%102039.16%
BP201016C000260002020-07-06 3:46PM EDT26.001.031.021.07-0.12-10.43%11038.77%
BP201016C000270002020-07-06 1:27PM EDT27.000.780.760.81+0.01+1.30%111,08338.67%
BP201016C000280002020-07-06 11:01AM EDT28.000.600.570.61+0.04+7.14%37038.72%
BP201016C000290002020-07-01 2:24PM EDT29.000.430.430.46+0.03+7.50%111,02938.92%
BP201016C000300002020-07-06 1:52PM EDT30.000.340.320.35+0.03+9.68%7039.26%
BP201016C000310002020-07-06 1:38PM EDT31.000.260.230.27+0.01+4.00%1039.75%
BP201016C000320002020-07-06 9:32AM EDT32.000.210.170.210.00-281040.33%
BP201016C000330002020-06-30 1:41PM EDT33.000.170.130.170.00-501,50941.21%
BP201016C000340002020-06-29 1:23PM EDT34.000.140.110.160.00-1921,34943.36%
BP201016C000350002020-07-02 1:14PM EDT35.000.100.080.160.00-25046.00%
BP201016C000360002020-07-06 9:31AM EDT36.000.110.070.09+0.03+37.50%1043.36%
BP201016C000370002020-06-26 2:19PM EDT37.000.090.050.140.00-228749.41%
BP201016C000380002020-06-25 1:54PM EDT38.000.060.050.130.00-4739550.98%
BP201016C000390002020-07-06 9:30AM EDT39.000.030.050.00-0.03-50.00%235225.00%
BP201016C000400002020-07-02 2:48PM EDT40.000.050.030.140.00-102051.37%
BP201016C000410002020-06-24 3:15PM EDT41.000.040.030.130.00-35352.73%
BP201016C000420002020-07-02 12:00PM EDT42.000.050.020.070.00-30050.00%
BP201016C000430002020-07-02 12:19PM EDT43.000.050.020.090.00-30053.13%
BP201016C000440002020-07-06 2:55PM EDT44.000.040.020.05-0.02-33.33%47051.56%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201016P000030002020-06-19 2:42PM EDT3.000.020.000.070.00-12176.56%
BP201016P000050002020-06-22 6:38PM EDT5.000.010.000.060.00-5091129.69%
BP201016P000080002020-06-29 9:34AM EDT8.000.060.000.070.00-150093.75%
BP201016P000100002020-06-26 10:29AM EDT10.000.080.010.140.00-67485.16%
BP201016P000130002020-06-30 10:05AM EDT13.000.160.100.180.00-49969.34%
BP201016P000140002020-07-06 9:30AM EDT14.000.190.140.19+0.01+5.56%18164.16%
BP201016P000150002020-07-06 9:30AM EDT15.000.190.190.23-0.11-36.67%269960.35%
BP201016P000160002020-06-30 10:13AM EDT16.000.400.260.310.00-245857.72%
BP201016P000170002020-06-30 10:35AM EDT17.000.550.340.390.00-351,15354.49%
BP201016P000180002020-06-29 3:08PM EDT18.000.610.460.540.00-554152.64%
BP201016P000190002020-07-06 11:38AM EDT19.000.650.620.69-0.33-33.67%3,1154,46050.29%
BP201016P000200002020-07-06 11:56AM EDT20.000.880.830.93-0.17-16.19%242,17450.20%
BP201016P000210002020-06-29 10:27AM EDT21.001.131.111.18-0.23-16.91%32,57648.00%
BP201016P000220002020-07-06 2:19PM EDT22.001.501.441.52-0.07-4.46%170046.63%
BP201016P000230002020-07-06 10:41AM EDT23.001.901.871.97-0.05-2.56%10046.22%
BP201016P000240002020-07-06 11:33AM EDT24.002.442.382.48-0.38-13.48%161,01545.65%
BP201016P000250002020-07-01 9:51AM EDT25.003.253.003.100.00-565545.95%
BP201016P000260002020-06-30 3:31PM EDT26.004.113.653.750.00-121145.61%
BP201016P000270002020-07-06 11:33AM EDT27.004.454.404.50-0.05-1.11%3033646.19%
BP201016P000280002020-06-18 10:35AM EDT28.005.355.205.300.00-116546.92%
BP201016P000290002020-06-18 1:44PM EDT29.006.256.056.150.00-4733147.95%
BP201016P000300002020-07-06 11:08AM EDT30.006.926.957.05-0.14-1.98%4266549.56%
BP201016P000310002020-06-22 6:38PM EDT31.005.557.658.150.00-221,37556.20%
BP201016P000320002020-06-16 10:04AM EDT32.007.718.758.950.00-11,00451.12%
BP201016P000330002020-07-01 11:10AM EDT33.0010.029.509.900.00-423456.06%
BP201016P000340002020-06-22 6:38PM EDT34.0010.8010.6011.100.00-14057.62%
BP201016P000350002020-06-18 2:26PM EDT35.0011.6511.6511.850.00-539456.93%
BP201016P000360002020-06-22 6:38PM EDT36.0014.2012.4513.300.00-10027864.36%
BP201016P000370002020-06-19 12:07PM EDT37.0013.4613.5013.850.00-37259.18%
BP201016P000380002020-06-22 6:38PM EDT38.0010.7014.4515.350.00-1070.65%
BP201016P000390002020-06-22 6:38PM EDT39.0011.1315.4516.300.00-25572.27%
BP201016P000400002020-06-15 1:41PM EDT40.0016.2016.5516.850.00-209367.58%
BP201016P000410002020-06-22 6:38PM EDT41.0017.5517.5518.300.00-5079.00%
BP201016P000420002020-06-22 6:38PM EDT42.0018.6018.4519.300.00-5079.39%
BP201016P000430002020-06-22 6:38PM EDT43.0020.9519.4520.300.00-38081.59%
BP201016P000440002020-06-17 2:01PM EDT44.0020.3020.6020.800.00-1210176.07%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen