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
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210115C000030002020-08-31 3:10PM EDT3.0017.9515.4516.300.00-11250.78%
BP210115C000050002020-07-09 8:20PM EDT5.0016.8018.2518.650.00-21701.56%
BP210115C000080002020-07-09 8:20PM EDT8.0013.6515.0516.450.00-21391.70%
BP210115C000100002020-08-12 3:53PM EDT10.0012.259.7010.550.00-13139.36%
BP210115C000130002020-09-16 3:16PM EDT13.007.105.806.350.00-22265.04%
BP210115C000150002020-09-17 11:38AM EDT15.004.874.004.500.00-15452.05%
BP210115C000160002020-09-17 1:47PM EDT16.003.503.203.65-0.40-10.26%2847.46%
BP210115C000170002020-09-18 3:33PM EDT17.002.682.472.88-0.47-14.92%475243.99%
BP210115C000180002020-09-18 3:33PM EDT18.001.981.882.02-0.75-27.47%3247836.87%
BP210115C000190002020-09-18 3:59PM EDT19.001.481.451.54-0.36-19.57%753637.31%
BP210115C000200002020-09-18 3:59PM EDT20.001.051.041.07-0.33-23.91%3262,34735.60%
BP210115C000210002020-09-18 3:51PM EDT21.000.750.710.76-0.20-21.05%3936435.50%
BP210115C000220002020-09-18 3:13PM EDT22.000.510.400.51-0.19-27.14%4561,34834.86%
BP210115C000230002020-09-18 3:37PM EDT23.000.360.250.38-0.12-25.00%1567,65136.04%
BP210115C000240002020-09-18 3:26PM EDT24.000.260.150.26-0.07-21.21%1675,92036.08%
BP210115C000250002020-09-18 1:56PM EDT25.000.150.170.19-0.09-37.50%5646,17836.91%
BP210115C000260002020-09-18 1:32PM EDT26.000.140.120.14-0.04-22.22%1941,27037.70%
BP210115C000270002020-09-18 12:00PM EDT27.000.110.100.11-0.03-21.43%52,37938.87%
BP210115C000280002020-09-18 11:41AM EDT28.000.090.060.10-0.02-18.18%722,75141.02%
BP210115C000290002020-09-18 3:35PM EDT29.000.070.020.08-0.03-30.00%31,12341.99%
BP210115C000300002020-09-18 2:17PM EDT30.000.070.060.07-0.01-12.50%1512,56243.56%
BP210115C000310002020-09-18 12:10PM EDT31.000.050.020.12-0.03-37.50%11,71750.59%
BP210115C000330002020-09-18 2:05PM EDT33.000.050.040.06-0.01-16.67%1412,51349.22%
BP210115C000350002020-09-18 3:06PM EDT35.000.040.030.05-0.01-20.00%139,02750.39%
BP210115C000380002020-09-18 1:03PM EDT38.000.040.030.04-0.01-20.00%58,96654.69%
BP210115C000400002020-09-18 2:57PM EDT40.000.040.030.040.00-2512,15857.81%
BP210115C000420002020-09-16 3:07PM EDT42.000.030.020.030.00-36,43858.59%
BP210115C000450002020-09-14 3:22PM EDT45.000.030.020.040.00-125,17164.06%
BP210115C000470002020-09-18 12:21PM EDT47.000.040.010.07+0.01+33.33%11,08769.14%
BP210115C000500002020-09-04 3:09PM EDT50.000.040.000.06+0.01+33.33%13,99770.31%
BP210115C000525002020-09-10 9:35AM EDT52.500.030.010.090.00-101,41078.13%
BP210115C000550002020-09-16 3:31PM EDT55.000.030.010.020.00-22,05570.31%
BP210115C000600002020-09-16 1:15PM EDT60.000.010.000.030.00-51,23975.00%
BP210115C000650002020-08-28 11:47AM EDT65.000.010.000.050.00-2542684.38%
BP210115C000700002020-09-16 1:27PM EDT70.000.010.000.080.00-21,39592.97%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210115P000030002020-08-31 1:24PM EDT3.000.010.000.040.00-10455140.63%
BP210115P000050002020-08-05 9:30AM EDT5.000.020.000.080.00-8246111.72%
BP210115P000080002020-06-29 10:01AM EDT8.000.050.000.200.00-157887.11%
BP210115P000100002020-09-18 10:17AM EDT10.000.090.040.12+0.01+12.50%570364.06%
BP210115P000130002020-09-17 1:37PM EDT13.000.210.220.300.00-251,07654.00%
BP210115P000150002020-09-18 1:38PM EDT15.000.490.440.53+0.09+22.50%246,54448.83%
BP210115P000160002020-09-18 12:15PM EDT16.000.640.660.72+0.07+12.28%1317045.90%
BP210115P000170002020-09-17 1:03PM EDT17.000.820.911.040.00-1794245.12%
BP210115P000180002020-09-18 2:05PM EDT18.001.321.311.38+0.17+14.78%2894,40742.82%
BP210115P000190002020-09-18 2:25PM EDT19.001.821.801.84+0.26+16.67%731,90641.50%
BP210115P000200002020-09-18 2:25PM EDT20.002.382.322.52+0.30+14.42%1254,90843.41%
BP210115P000210002020-09-16 11:14AM EDT21.002.472.993.300.00-81,99045.95%
BP210115P000220002020-09-16 1:38PM EDT22.003.753.754.05+0.65+20.97%31,24046.34%
BP210115P000230002020-09-18 2:33PM EDT23.004.704.554.95+0.50+11.90%75,80049.46%
BP210115P000240002020-09-18 9:30AM EDT24.005.255.455.75+0.70+15.38%31,17748.83%
BP210115P000250002020-09-16 11:58AM EDT25.005.596.356.800.00-195,13255.03%
BP210115P000260002020-09-18 2:33PM EDT26.007.467.307.75+0.50+7.18%11,25257.76%
BP210115P000270002020-09-17 2:02PM EDT27.007.888.308.650.00-62,88051.66%
BP210115P000280002020-09-18 9:30AM EDT28.009.149.109.85+0.37+4.22%23,48755.08%
BP210115P000290002020-07-09 8:20PM EDT29.003.905.607.350.00-110.00%
BP210115P000300002020-09-10 1:28PM EDT30.0010.1711.1011.850.00-302,61261.52%
BP210115P000310002020-09-09 9:39AM EDT31.0010.5012.1012.850.00-20030764.45%
BP210115P000330002020-09-18 11:05AM EDT33.0014.3014.2514.70+0.93+6.96%55,91469.92%
BP210115P000350002020-09-16 11:14AM EDT35.0015.4016.0516.800.00-19,60972.46%
BP210115P000380002020-09-11 12:02PM EDT38.0018.2219.0519.750.00-31,67477.73%
BP210115P000400002020-09-18 12:17PM EDT40.0021.2020.9521.80+3.20+17.78%103,05480.27%
BP210115P000420002020-09-18 11:05AM EDT42.0023.3123.1023.80+1.94+9.08%31,52288.57%
BP210115P000450002020-09-08 1:23PM EDT45.0024.9125.9526.800.00-4458189.26%
BP210115P000470002020-06-15 10:38AM EDT47.0023.8523.2024.350.00-21660.00%
BP210115P000500002020-09-16 10:59AM EDT50.0030.3030.9531.800.00-110197.07%
BP210115P000525002020-07-09 8:20PM EDT52.5029.7029.0529.950.00-12860.00%
BP210115P000550002020-08-12 2:36PM EDT55.0031.2034.7535.600.00-13910.00%
BP210115P000600002020-07-09 8:20PM EDT60.0034.6536.5537.450.00-2200.00%
BP210115P000650002020-07-16 12:16PM EDT65.0041.6541.8542.700.00-250.00%
BP210115P000700002020-07-21 1:27PM EDT70.0046.2047.8548.700.00-1120.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen