BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201120C000030002020-07-02 1:11PM EDT3.0020.450.000.000.00-200.00%
BP201120C000100002020-06-22 6:38PM EDT10.008.1513.1013.950.00--0109.96%
BP201120C000110002020-06-15 3:46PM EDT11.0016.950.000.000.00-1000.00%
BP201120C000120002020-06-22 6:38PM EDT12.0012.0011.1012.000.00-2090.82%
BP201120C000140002020-06-22 6:38PM EDT14.0010.109.2010.100.00-200077.49%
BP201120C000150002020-06-22 6:38PM EDT15.008.658.259.050.00-60069.24%
BP201120C000160002020-06-22 6:38PM EDT16.007.187.458.200.00-11,78667.38%
BP201120C000170002020-06-22 6:38PM EDT17.008.656.607.350.00--48563.87%
BP201120C000180002020-06-15 2:14PM EDT18.007.030.000.000.00-3000.00%
BP201120C000190002020-06-22 6:38PM EDT19.005.585.105.600.00-333557.32%
BP201120C000200002020-06-26 2:09PM EDT20.004.100.000.000.00-10000.00%
BP201120C000210002020-06-25 12:47PM EDT21.003.800.000.000.00-29300.00%
BP201120C000220002020-06-19 3:18PM EDT22.003.600.000.000.00-32800.00%
BP201120C000230002020-07-06 3:22PM EDT23.002.590.000.000.00-300.00%
BP201120C000240002020-07-07 3:59PM EDT24.001.850.000.000.00-501.56%
BP201120C000250002020-07-07 12:52PM EDT25.001.570.000.000.00-1603.13%
BP201120C000260002020-07-02 9:56AM EDT26.001.460.000.000.00-106.25%
BP201120C000270002020-07-07 3:59PM EDT27.000.920.000.000.00-306.25%
BP201120C000280002020-07-06 3:44PM EDT28.000.850.000.000.00-306.25%
BP201120C000290002020-07-07 2:45PM EDT29.000.600.000.000.00-3012.50%
BP201120C000300002020-07-07 12:57PM EDT30.000.450.000.000.00-6012.50%
BP201120C000310002020-07-06 3:55PM EDT31.000.400.000.000.00-1012.50%
BP201120C000320002020-06-29 2:13PM EDT32.000.340.000.000.00-20012.50%
BP201120C000330002020-07-01 10:34AM EDT33.000.270.000.000.00-12012.50%
BP201120C000340002020-07-06 12:44PM EDT34.000.210.000.000.00-3012.50%
BP201120C000350002020-06-30 9:49AM EDT35.000.160.000.000.00-5012.50%
BP201120C000360002020-06-29 10:15AM EDT36.000.150.000.000.00-1012.50%
BP201120C000370002020-07-02 9:38AM EDT37.000.110.000.000.00-10012.50%
BP201120C000380002020-07-01 12:26PM EDT38.000.100.000.000.00-1025.00%
BP201120C000390002020-07-02 11:36AM EDT39.000.080.000.000.00-6025.00%
BP201120C000400002020-06-30 12:43PM EDT40.000.040.000.000.00-5025.00%
BP201120C000410002020-07-06 9:50AM EDT41.000.060.000.000.00-2025.00%
BP201120C000420002020-06-25 1:09PM EDT42.000.080.000.000.00-15025.00%
BP201120C000430002020-07-06 12:37PM EDT43.000.050.000.000.00-10025.00%
BP201120C000440002020-06-15 12:32PM EDT44.000.080.000.000.00-3025.00%
BP201120C000450002020-06-11 12:25PM EDT45.000.050.010.230.00-9326957.42%
BP201120C000460002020-06-17 12:34PM EDT46.000.070.000.000.00-7025.00%
BP201120C000470002020-06-16 2:44PM EDT47.000.070.000.000.00-21025.00%
BP201120C000500002020-06-29 2:22PM EDT50.000.040.000.000.00-20025.00%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201120P000030002020-06-30 11:56AM EDT3.000.020.000.000.00-4050.00%
BP201120P000050002020-06-25 9:30AM EDT5.000.050.000.000.00-1050.00%
BP201120P000080002020-06-23 9:56AM EDT8.000.120.000.000.00-2050.00%
BP201120P000100002020-07-02 12:07PM EDT10.000.100.000.000.00-1025.00%
BP201120P000110002020-06-29 11:00AM EDT11.000.160.000.000.00-4025.00%
BP201120P000120002020-06-30 10:24AM EDT12.000.220.000.000.00-2025.00%
BP201120P000130002020-06-11 10:20AM EDT13.000.290.230.330.00-117368.46%
BP201120P000140002020-06-22 6:38PM EDT14.000.810.190.390.00-6061.62%
BP201120P000150002020-06-02 1:39PM EDT15.000.430.410.480.00-314561.91%
BP201120P000160002020-06-22 6:38PM EDT16.000.900.390.610.00-4056.84%
BP201120P000170002020-07-06 3:51PM EDT17.000.580.000.000.00-103012.50%
BP201120P000180002020-06-30 1:21PM EDT18.000.960.000.000.00-730012.50%
BP201120P000190002020-07-07 3:18PM EDT19.001.070.000.000.00-3606.25%
BP201120P000200002020-07-02 11:14AM EDT20.001.300.000.000.00-106.25%
BP201120P000210002020-07-07 2:09PM EDT21.001.700.000.000.00-14003.13%
BP201120P000220002020-07-02 9:38AM EDT22.002.020.000.000.00-201.56%
BP201120P000230002020-07-06 1:37PM EDT23.002.510.000.000.00-1300.10%
BP201120P000240002020-07-02 11:32AM EDT24.002.780.000.000.00-1600.00%
BP201120P000250002020-07-01 1:49PM EDT25.003.900.000.000.00-100.00%
BP201120P000260002020-06-30 10:26AM EDT26.004.890.000.000.00-200.00%
BP201120P000270002020-06-12 12:16PM EDT27.004.554.106.300.00-26157966.26%
BP201120P000280002020-06-22 6:38PM EDT28.003.475.056.750.00-1119160.84%
BP201120P000290002020-06-22 6:38PM EDT29.004.106.207.650.00-52063.23%
BP201120P000300002020-06-17 10:50AM EDT30.007.250.000.000.00-100.00%
BP201120P000310002020-06-22 6:38PM EDT31.008.888.058.800.00-23352.78%
BP201120P000320002020-06-22 6:38PM EDT32.008.058.5010.400.00-106669.43%
BP201120P000330002020-07-06 3:12PM EDT33.0010.100.000.000.00-200.00%
BP201120P000340002020-06-15 11:26AM EDT34.0010.990.000.000.00-100.00%
BP201120P000350002020-06-24 2:30PM EDT35.0012.420.000.000.00-100.00%
BP201120P000360002020-06-22 6:38PM EDT36.0011.8512.6513.900.00-23250.83%
BP201120P000370002020-06-22 10:18AM EDT37.0013.800.000.000.00-100.00%
BP201120P000380002020-06-19 10:14AM EDT38.0014.500.000.000.00-400.00%
BP201120P000390002020-06-22 6:38PM EDT39.0017.2515.5516.700.00-67871.83%
BP201120P000400002020-06-17 12:55PM EDT40.0016.540.000.000.00-2400.00%
BP201120P000410002020-06-22 6:38PM EDT41.0018.3017.6018.700.00-2054.59%
BP201120P000420002020-06-22 6:38PM EDT42.0018.6018.6519.550.00-11952.93%
BP201120P000430002020-06-22 6:38PM EDT43.0019.7519.6020.650.00-64356.35%
BP201120P000440002020-06-22 6:38PM EDT44.0020.8020.6021.600.00-133656.06%
BP201120P000450002020-06-22 6:38PM EDT45.0023.6221.6522.550.00-712157.62%
BP201120P000470002020-06-22 6:38PM EDT47.0023.7522.0524.550.00-1417582.52%
BP201120P000500002020-06-22 6:38PM EDT50.0027.2026.6027.500.00-610759.57%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen