BP - BP p.l.c.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210115C000030002020-07-06 12:38PM EDT3.0020.5020.2521.00+0.90+4.59%1015199.22%
BP210115C000050002020-06-22 6:38PM EDT5.0016.8017.7519.500.00-21190.63%
BP210115C000080002020-06-22 6:38PM EDT8.0013.6515.1015.950.00-21101.27%
BP210115C000100002020-06-22 9:57AM EDT10.0013.9513.3514.000.00-1353.91%
BP210115C000130002020-06-19 3:02PM EDT13.0010.9710.3011.250.00-53273.34%
BP210115C000150002020-07-06 3:49PM EDT15.008.858.759.10+0.12+1.37%7054.20%
BP210115C000160002020-06-22 6:38PM EDT16.006.657.408.250.00--152.93%
BP210115C000170002020-06-19 3:50PM EDT17.007.257.007.200.00-270145.51%
BP210115C000180002020-07-06 1:12PM EDT18.006.306.156.30+0.18+2.94%2042.33%
BP210115C000190002020-06-15 9:37AM EDT19.005.805.255.800.00-1047.27%
BP210115C000200002020-07-06 11:41AM EDT20.004.754.554.90-0.03-0.63%37042.73%
BP210115C000210002020-06-30 11:41AM EDT21.003.804.004.250.00-1342.19%
BP210115C000220002020-07-02 3:43PM EDT22.003.402.863.650.00-16041.60%
BP210115C000230002020-07-06 3:50PM EDT23.002.932.633.00-0.07-2.33%65039.40%
BP210115C000240002020-07-06 3:52PM EDT24.002.572.282.53+0.21+8.90%3039.16%
BP210115C000250002020-07-06 12:37PM EDT25.002.041.852.12+0.06+3.03%3038.92%
BP210115C000260002020-07-06 12:32PM EDT26.001.681.661.91-0.08-4.55%6040.87%
BP210115C000270002020-07-06 2:50PM EDT27.001.411.042.22+0.04+2.92%16049.98%
BP210115C000280002020-07-06 2:12PM EDT28.001.140.981.33+0.12+11.76%3,568040.48%
BP210115C000290002020-07-06 3:41PM EDT29.000.940.801.01+0.01+1.08%5038.72%
BP210115C000300002020-07-06 3:01PM EDT30.000.770.740.82+0.02+2.67%39038.48%
BP210115C000310002020-06-30 3:45PM EDT31.000.630.580.680.00-31,07038.65%
BP210115C000330002020-07-06 1:53PM EDT33.000.420.340.51-0.03-6.67%169,85839.99%
BP210115C000350002020-07-06 12:22PM EDT35.000.300.280.31+0.01+3.45%3038.97%
BP210115C000380002020-07-06 3:58PM EDT38.000.170.170.190.00-41040.04%
BP210115C000400002020-07-06 3:40PM EDT40.000.120.120.15-0.03-20.00%12041.31%
BP210115C000420002020-07-02 2:32PM EDT42.000.100.070.280.00-59050.00%
BP210115C000450002020-07-06 2:14PM EDT45.000.090.080.00+0.01+12.50%11025.00%
BP210115C000470002020-06-29 2:02PM EDT47.000.100.020.150.00-21,03850.68%
BP210115C000500002020-07-06 2:12PM EDT50.000.070.000.12+0.03+75.00%33,08852.25%
BP210115C000525002020-06-23 10:10AM EDT52.500.100.010.110.00-11,36554.10%
BP210115C000550002020-06-29 2:46PM EDT55.000.060.010.060.00-1,5892,04651.95%
BP210115C000600002020-07-01 10:30AM EDT60.000.040.000.080.00-111,21853.52%
BP210115C000650002020-06-23 3:34PM EDT65.000.020.000.100.00-1147758.59%
BP210115C000700002020-06-17 3:12PM EDT70.000.040.010.050.00-1051,80258.59%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210115P000030002020-07-02 9:30AM EDT3.000.030.000.060.00-80125.78%
BP210115P000050002020-06-26 12:45PM EDT5.000.030.000.130.00-1198105.86%
BP210115P000080002020-06-29 10:01AM EDT8.000.050.000.340.00-157889.06%
BP210115P000100002020-07-06 12:30PM EDT10.000.250.090.250.00-271972.27%
BP210115P000130002020-07-06 1:47PM EDT13.000.370.290.48-0.07-15.91%299364.26%
BP210115P000150002020-07-02 11:53AM EDT15.000.630.020.630.00-20060.16%
BP210115P000160002020-06-30 3:31PM EDT16.000.820.351.120.00-331656.74%
BP210115P000170002020-06-30 3:31PM EDT17.001.000.201.190.00-333461.47%
BP210115P000180002020-06-30 11:20AM EDT18.001.290.941.160.00-11,56651.56%
BP210115P000190002020-06-23 1:26PM EDT19.001.130.551.890.00-1461.47%
BP210115P000200002020-07-01 1:47PM EDT20.001.801.441.820.00-24,37252.93%
BP210115P000210002020-07-06 3:02PM EDT21.001.931.602.03+0.17+9.66%151649.29%
BP210115P000220002020-06-29 11:50AM EDT22.002.421.462.970.00-566756.69%
BP210115P000230002020-07-06 11:30AM EDT23.002.792.672.87-0.16-5.42%499047.17%
BP210115P000240002020-07-01 11:29AM EDT24.003.252.603.40-0.30-8.45%611,13546.70%
BP210115P000250002020-06-26 2:45PM EDT25.004.553.804.150.00-125,06248.78%
BP210115P000260002020-06-15 9:54AM EDT26.004.953.704.850.00-51,21549.46%
BP210115P000270002020-06-22 3:38PM EDT27.005.304.555.350.00-101,21746.66%
BP210115P000280002020-07-06 3:41PM EDT28.006.005.856.05-0.35-5.51%73,57546.19%
BP210115P000290002020-06-22 6:38PM EDT29.003.906.307.750.00-1060.60%
BP210115P000300002020-06-30 3:44PM EDT30.007.607.158.25-0.43-5.35%22,78656.49%
BP210115P000310002020-06-22 6:38PM EDT31.007.928.508.900.00-210350.83%
BP210115P000330002020-06-29 2:32PM EDT33.0010.479.4011.050.00-25,71462.48%
BP210115P000350002020-07-06 9:34AM EDT35.0011.9511.7512.75-0.50-4.02%209,40253.15%
BP210115P000380002020-07-06 3:22PM EDT38.0015.0014.6015.65+0.40+2.74%21,65256.93%
BP210115P000400002020-06-17 3:20PM EDT40.0016.7616.4517.550.00-183,07057.76%
BP210115P000420002020-06-22 6:38PM EDT42.0018.5517.0519.700.00-8076.47%
BP210115P000450002020-06-15 9:30AM EDT45.0022.1721.5022.500.00-574466.02%
BP210115P000470002020-06-15 10:38AM EDT47.0023.8523.5024.400.00-216667.58%
BP210115P000500002020-06-24 10:49AM EDT50.0027.0526.2527.600.00-29870.95%
BP210115P000525002020-06-22 6:38PM EDT52.5029.7029.1030.000.00-12077.69%
BP210115P000550002020-06-22 6:38PM EDT55.0028.1831.6032.500.00-5038680.66%
BP210115P000600002020-06-22 6:38PM EDT60.0034.6535.2537.500.00-22050.00%
BP210115P000650002020-06-22 6:38PM EDT65.0041.7541.6542.500.00-4491.89%
BP210115P000700002020-06-22 6:38PM EDT70.0046.6046.5547.500.00-2094.92%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen