Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,05-0,05 (-0,31%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201218C000030002020-07-21 11:55AM EDT3.0021.3518.6519.100.00-100.00%
BP201218C000050002020-09-01 12:35PM EDT5.0015.8111.4512.300.00--3306.45%
BP201218C000100002020-10-16 3:51PM EDT10.006.256.006.100.00-2127268.36%
BP201218C000110002020-10-19 11:22AM EDT11.004.954.905.100.00--41956.25%
BP201218C000130002020-10-23 11:43AM EDT13.003.182.933.20+0.11+3.58%5023045.90%
BP201218C000140002020-10-22 9:30AM EDT14.001.972.202.400.00-2346.48%
BP201218C000150002020-10-23 3:11PM EDT15.001.461.461.57-0.09-5.81%230539.75%
BP201218C000160002020-10-23 3:23PM EDT16.000.900.921.01-0.10-10.00%8081,23239.75%
BP201218C000170002020-10-23 3:58PM EDT17.000.550.540.61-0.05-8.33%7862,34439.75%
BP201218C000180002020-10-23 3:06PM EDT18.000.300.300.32-0.04-11.76%6294,05038.38%
BP201218C000190002020-10-23 2:32PM EDT19.000.190.180.23-0.02-9.52%1731,05742.58%
BP201218C000200002020-10-23 2:35PM EDT20.000.120.110.16-0.01-7.69%1223,87745.41%
BP201218C000210002020-10-23 12:03PM EDT21.000.080.070.10-0.01-11.11%494646.48%
BP201218C000220002020-10-22 12:26PM EDT22.000.050.050.070.00-152,73548.83%
BP201218C000230002020-10-23 10:05AM EDT23.000.060.040.070.00-1503,40951.56%
BP201218C000250002020-10-23 10:26AM EDT25.000.030.030.05-0.01-25.00%102,22657.81%
BP201218C000300002020-10-23 2:49PM EDT30.000.010.010.03-0.02-66.67%68,54569.53%
BP201218C000330002020-10-20 9:43AM EDT33.000.030.000.070.00-684483.98%
BP201218C000350002020-10-22 9:44AM EDT35.000.020.010.020.00-181280.47%
BP201218C000370002020-10-13 9:56AM EDT37.000.010.010.020.00-82,77985.94%
BP201218C000400002020-10-12 2:05PM EDT40.000.020.000.050.00-31,18697.66%
BP201218C000420002020-10-01 1:12PM EDT42.000.010.000.060.00-21158103.91%
BP201218C000450002020-10-23 2:55PM EDT45.000.020.000.05+0.01+100.00%15649107.81%
BP201218C000470002020-10-09 9:51AM EDT47.000.020.000.050.00-175111.72%
BP201218C000500002020-10-05 9:30AM EDT50.000.030.000.060.00-20247119.53%
Putsfür18. Dezember 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP201218P000030002020-08-07 9:58AM EDT3.000.020.000.080.00-1276210.94%
BP201218P000050002020-08-05 10:26AM EDT5.000.020.010.100.00-12355156.25%
BP201218P000080002020-09-22 10:58AM EDT8.000.020.000.000.00-12050.00%
BP201218P000100002020-10-22 1:31PM EDT10.000.100.000.100.00-572768.36%
BP201218P000120002020-10-22 10:21AM EDT12.000.140.100.120.00-2,1204,00154.10%
BP201218P000130002020-10-23 11:23AM EDT13.000.200.200.23-0.05-20.00%10082751.37%
BP201218P000140002020-10-23 3:59PM EDT14.000.400.380.450.00-29059350.20%
BP201218P000150002020-10-23 3:24PM EDT15.000.740.690.77-0.02-2.63%3502,64750.98%
BP201218P000160002020-10-23 11:18AM EDT16.001.161.151.22-0.03-2.52%4011950.24%
BP201218P000170002020-10-23 2:22PM EDT17.001.911.761.89+0.15+8.52%515350.68%
BP201218P000180002020-10-22 11:46AM EDT18.002.652.522.620.00-32,43552.54%
BP201218P000190002020-10-13 2:16PM EDT19.003.493.403.50+0.57+19.52%185957.32%
BP201218P000200002020-10-16 2:15PM EDT20.004.724.304.400.00-54,00960.94%
BP201218P000210002020-10-22 10:06AM EDT21.005.625.305.400.00-72168.75%
BP201218P000220002020-10-23 9:30AM EDT22.006.056.256.35+0.47+8.42%34172.75%
BP201218P000230002020-10-22 1:08PM EDT23.007.367.257.350.00-202,39479.30%
BP201218P000250002020-10-22 2:50PM EDT25.009.259.259.350.00-279991.02%
BP201218P000300002020-10-22 11:31AM EDT30.0014.5514.2014.300.00-60762110.74%
BP201218P000330002020-10-16 10:44AM EDT33.0016.9817.1517.450.00-71,217126.66%
BP201218P000350002020-09-25 11:22AM EDT35.0019.2919.0019.600.00-2384133.79%
BP201218P000370002020-10-13 12:04PM EDT37.0020.6520.9521.650.00-1260140.23%
BP201218P000400002020-10-09 9:54AM EDT40.0022.9524.2024.600.00-1189157.91%
BP201218P000420002020-08-31 1:30PM EDT42.0021.3325.2025.800.00-3530.00%
BP201218P000450002020-09-28 12:36PM EDT45.0027.0529.1529.500.00-290164.84%
BP201218P000470002020-07-09 8:20PM EDT47.0022.5523.5024.350.00-21150.00%
BP201218P000500002020-06-18 10:30AM EDT50.0026.8026.8027.750.00-2930.00%