Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,88-0,68 (-3,48%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201016C000030002020-07-09 8:20PM EDT3.0021.0520.3520.550.00-200.00%
BP201016C000050002020-08-20 9:34AM EDT5.0016.9513.4514.300.00-11377.34%
BP201016C000080002020-08-24 9:32AM EDT8.0013.9010.4511.300.00-1313254.30%
BP201016C000100002020-09-09 1:47PM EDT10.0010.358.509.350.00-1929120.31%
BP201016C000130002020-09-17 12:07PM EDT13.006.555.856.200.00-145496.88%
BP201016C000140002020-09-03 1:38PM EDT14.006.754.855.000.00-2262.89%
BP201016C000150002020-09-18 3:56PM EDT15.003.953.904.00-1.30-24.76%12512355.47%
BP201016C000160002020-09-15 1:25PM EDT16.003.962.883.050.00-11754.49%
BP201016C000170002020-09-18 1:29PM EDT17.002.201.932.14-1.02-31.68%3446.68%
BP201016C000180002020-09-18 3:15PM EDT18.001.351.221.35-0.43-24.16%9619841.90%
BP201016C000190002020-09-18 3:57PM EDT19.000.730.690.75-0.39-34.82%16725039.36%
BP201016C000200002020-09-18 3:42PM EDT20.000.350.300.37-0.24-40.68%8352,08538.38%
BP201016C000210002020-09-18 3:53PM EDT21.000.160.140.18-0.12-42.86%1842,20839.45%
BP201016C000220002020-09-18 3:49PM EDT22.000.080.070.08-0.04-33.33%293,11240.04%
BP201016C000230002020-09-18 3:52PM EDT23.000.040.030.05-0.02-33.33%804,27343.75%
BP201016C000240002020-09-18 1:21PM EDT24.000.030.030.04-0.01-25.00%532,72148.83%
BP201016C000250002020-09-17 3:11PM EDT25.000.030.020.04-0.01-25.00%15,31753.13%
BP201016C000260002020-09-18 10:25AM EDT26.000.010.000.09-0.03-75.00%2003,13162.89%
BP201016C000270002020-09-14 1:09PM EDT27.000.020.010.030.00-23,88660.94%
BP201016C000280002020-09-16 1:25PM EDT28.000.010.020.060.00-52,32772.66%
BP201016C000290002020-09-17 1:43PM EDT29.000.020.000.070.00-41,27476.56%
BP201016C000300002020-09-18 2:20PM EDT30.000.020.000.090.00-53,01584.77%
BP201016C000310002020-09-10 3:30PM EDT31.000.030.000.090.00-22,91289.45%
BP201016C000320002020-09-16 12:00PM EDT32.000.010.000.010.00-11,17371.88%
BP201016C000330002020-09-14 2:54PM EDT33.000.010.000.090.00-511,43698.44%
BP201016C000340002020-09-15 3:06PM EDT34.000.010.000.020.00-11,34284.38%
BP201016C000350002020-09-15 3:06PM EDT35.000.010.000.040.00-51,34795.31%
BP201016C000360002020-08-28 1:01PM EDT36.000.010.000.080.00-1717109.38%
BP201016C000370002020-07-10 10:31AM EDT37.000.050.000.080.00-1287112.50%
BP201016C000380002020-08-20 12:59PM EDT38.000.010.000.010.00-11934990.63%
BP201016C000390002020-07-20 1:32PM EDT39.000.010.000.060.00-5352115.63%
BP201016C000400002020-09-09 3:05PM EDT40.000.010.000.010.00-346596.88%
BP201016C000410002020-08-05 3:50PM EDT41.000.020.000.090.00-30128.91%
BP201016C000420002020-07-23 11:53AM EDT42.000.030.000.060.00-10353125.00%
BP201016C000430002020-07-17 2:58PM EDT43.000.050.000.050.00-5217125.00%
BP201016C000440002020-08-10 9:30AM EDT44.000.030.000.010.00-31,786106.25%
Putsfür16. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201016P000030002020-06-19 2:42PM EDT3.000.020.000.060.00-12309.38%
BP201016P000050002020-07-09 8:20PM EDT5.000.010.000.060.00-5091225.00%
BP201016P000080002020-09-15 10:31AM EDT8.000.010.000.020.00-10661128.13%
BP201016P000100002020-09-18 9:45AM EDT10.000.010.000.040.00-476106.25%
BP201016P000130002020-09-09 3:09PM EDT13.000.040.010.090.00-115977.34%
BP201016P000140002020-09-10 9:35AM EDT14.000.040.000.130.00-116567.58%
BP201016P000150002020-09-18 2:21PM EDT15.000.050.030.07+0.01+25.00%739651.56%
BP201016P000160002020-09-18 3:24PM EDT16.000.100.090.12+0.03+42.86%2659149.22%
BP201016P000170002020-09-18 3:54PM EDT17.000.190.150.22+0.07+58.33%711,36843.65%
BP201016P000180002020-09-18 3:57PM EDT18.000.400.360.41+0.11+37.93%2242,06338.57%
BP201016P000190002020-09-18 3:54PM EDT19.000.810.790.87+0.25+44.64%1815,21039.36%
BP201016P000200002020-09-18 2:46PM EDT20.001.411.371.53+0.36+34.29%6043,75640.63%
BP201016P000210002020-09-18 3:29PM EDT21.002.202.232.28+0.59+36.65%133,37237.89%
BP201016P000220002020-09-18 3:57PM EDT22.003.153.153.30+0.57+22.09%281,54050.00%
BP201016P000230002020-09-18 3:41PM EDT23.004.064.104.20+0.52+14.69%172,49948.44%
BP201016P000240002020-09-14 11:25AM EDT24.004.105.055.250.00-141,44562.70%
BP201016P000250002020-09-18 2:18PM EDT25.006.096.056.20+0.64+11.74%10085763.28%
BP201016P000260002020-09-11 3:36PM EDT26.005.957.007.200.00-521869.92%
BP201016P000270002020-09-18 12:21PM EDT27.007.958.008.20+1.15+16.91%232676.17%
BP201016P000280002020-09-15 11:58AM EDT28.008.059.059.200.00-1817756.25%
BP201016P000290002020-08-20 1:46PM EDT29.007.159.7010.550.00-230059.38%
BP201016P000300002020-09-18 9:43AM EDT30.0010.9010.7011.55+0.34+3.22%655364.06%
BP201016P000310002020-07-10 1:50PM EDT31.009.168.308.500.00-100.00%
BP201016P000320002020-09-18 11:42AM EDT32.0012.9713.0013.15+0.82+6.75%2594089.06%
BP201016P000330002020-09-16 12:13PM EDT33.0013.1313.8014.550.00-4119101.56%
BP201016P000340002020-09-17 1:17PM EDT34.0014.4914.7015.300.00-1091130.47%
BP201016P000350002020-08-25 3:17PM EDT35.0013.5015.8516.550.00-233140116.80%
BP201016P000360002020-09-10 1:39PM EDT36.0015.8516.7017.550.00-2784.38%
BP201016P000370002020-08-05 11:13AM EDT37.0012.9516.1517.050.00-110.00%
BP201016P000380002020-09-11 12:02PM EDT38.0017.9718.7019.550.00-31693.75%
BP201016P000390002020-07-09 8:20PM EDT39.0011.1315.5515.950.00-2550.00%
BP201016P000400002020-08-24 9:44AM EDT40.0018.2320.7021.550.00-103596.88%
BP201016P000410002020-07-09 8:20PM EDT41.0017.5517.4518.000.00-5380.00%
BP201016P000420002020-07-09 8:20PM EDT42.0018.6018.4519.050.00-5210.00%
BP201016P000430002020-07-09 8:20PM EDT43.0020.9519.4519.950.00-38800.00%
BP201016P000440002020-07-10 9:41AM EDT44.0021.9021.2521.450.00-1200.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen