Deutsche Märkte geschlossen
DAX
12.645,75+102,69(+0,82%)Euro Stoxx 50
3.198,86+27,45(+0,87%)Dow Jones 30
28.335,57-28,09(-0,10%)
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
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210416C00014000 | 2020-09-25 10:31AM EDT | 14.00 | 4.20 | 3.60 | 4.20 | 0.00 | - | 1 | 99 | 67.24% |
| BP210416C00015000 | 2020-09-25 9:34AM EDT | 15.00 | 3.20 | 2.74 | 3.55 | -0.30 | -8.57% | 4 | 457 | 60.94% |
| BP210416C00016000 | 2020-09-30 1:12PM EDT | 16.00 | 2.50 | 2.08 | 2.97 | -0.20 | -7.41% | 2 | 180 | 56.98% |
| BP210416C00017000 | 2020-09-30 12:33PM EDT | 17.00 | 2.00 | 1.84 | 2.41 | -0.19 | -8.68% | 222 | 102 | 56.89% |
| BP210416C00018000 | 2020-09-30 3:49PM EDT | 18.00 | 1.54 | 1.52 | 1.81 | -0.16 | -9.41% | 632 | 648 | 54.10% |
| BP210416C00019000 | 2020-09-30 1:18PM EDT | 19.00 | 1.18 | 1.12 | 1.24 | -0.12 | -9.23% | 865 | 1,657 | 50.83% |
| BP210416C00020000 | 2020-09-30 2:56PM EDT | 20.00 | 0.89 | 0.84 | 0.93 | -0.10 | -10.10% | 228 | 918 | 48.88% |
| BP210416C00021000 | 2020-09-30 2:49PM EDT | 21.00 | 0.67 | 0.64 | 0.71 | -0.08 | -10.67% | 1,008 | 448 | 47.95% |
| BP210416C00022000 | 2020-09-30 2:26PM EDT | 22.00 | 0.52 | 0.46 | 0.67 | -0.04 | -7.14% | 57 | 1,199 | 51.17% |
| BP210416C00023000 | 2020-09-30 3:47PM EDT | 23.00 | 0.38 | 0.37 | 0.42 | -0.06 | -13.64% | 70 | 1,082 | 47.07% |
| BP210416C00024000 | 2020-09-30 2:09PM EDT | 24.00 | 0.32 | 0.27 | 0.41 | -0.09 | -21.95% | 22 | 372 | 50.20% |
| BP210416C00025000 | 2020-09-30 2:19PM EDT | 25.00 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 155 | 2,548 | 47.71% |
| BP210416C00026000 | 2020-09-30 12:27PM EDT | 26.00 | 0.21 | 0.18 | 0.24 | -0.01 | -4.55% | 53 | 6,386 | 49.12% |
| BP210416C00027000 | 2020-09-30 1:52PM EDT | 27.00 | 0.17 | 0.14 | 0.19 | -0.01 | -5.56% | 2 | 255 | 49.12% |
| BP210416C00028000 | 2020-09-30 1:52PM EDT | 28.00 | 0.14 | 0.08 | 0.16 | -0.02 | -12.50% | 2 | 73 | 49.81% |
| BP210416C00029000 | 2020-09-28 12:14PM EDT | 29.00 | 0.13 | 0.01 | 0.13 | -0.04 | -23.53% | 164 | 188 | 50.00% |
| BP210416C00030000 | 2020-09-30 12:32PM EDT | 30.00 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 301 | 1,598 | 50.10% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210416P00010000 | 2020-09-23 10:02AM EDT | 10.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 164 | 330 | 51.17% |
| BP210416P00014000 | 2020-09-30 3:26PM EDT | 14.00 | 0.85 | 0.80 | 0.90 | +0.08 | +10.39% | 2 | 1,300 | 42.19% |
| BP210416P00015000 | 2020-09-30 2:07PM EDT | 15.00 | 1.15 | 1.11 | 1.20 | +0.18 | +18.56% | 57 | 10,660 | 39.26% |
| BP210416P00016000 | 2020-09-25 9:36AM EDT | 16.00 | 1.50 | 1.51 | 1.63 | 0.00 | - | 1 | 1,930 | 37.60% |
| BP210416P00017000 | 2020-09-25 3:08PM EDT | 17.00 | 1.88 | 1.97 | 2.13 | 0.00 | - | 124 | 310 | 35.50% |
| BP210416P00018000 | 2020-09-30 11:34AM EDT | 18.00 | 2.60 | 2.51 | 2.71 | +0.13 | +5.26% | 2 | 2,683 | 33.01% |
| BP210416P00019000 | 2020-09-29 3:02PM EDT | 19.00 | 3.10 | 3.05 | 3.50 | 0.00 | - | 12 | 633 | 33.59% |
| BP210416P00020000 | 2020-09-30 2:49PM EDT | 20.00 | 4.15 | 3.55 | 4.35 | +0.35 | +9.21% | 5 | 591 | 34.28% |
| BP210416P00021000 | 2020-09-28 12:21PM EDT | 21.00 | 4.16 | 4.45 | 5.05 | 0.00 | - | 10 | 882 | 26.27% |
| BP210416P00022000 | 2020-09-29 9:30AM EDT | 22.00 | 5.46 | 5.30 | 5.80 | +0.19 | +3.61% | 10 | 994 | 0.00% |
| BP210416P00023000 | 2020-09-30 2:52PM EDT | 23.00 | 6.50 | 6.05 | 6.75 | +0.79 | +13.84% | 5 | 123 | 0.00% |
| BP210416P00024000 | 2020-09-24 1:47PM EDT | 24.00 | 6.85 | 7.00 | 7.55 | 0.00 | - | 13 | 134 | 0.00% |
| BP210416P00025000 | 2020-09-22 2:22PM EDT | 25.00 | 8.20 | 8.15 | 8.50 | +0.82 | +11.11% | 100 | 228 | 0.00% |
| BP210416P00027000 | 2020-09-21 10:31AM EDT | 27.00 | 9.50 | 9.75 | 10.65 | 0.00 | - | 89 | 119 | 0.00% |
| BP210416P00028000 | 2020-09-21 10:43AM EDT | 28.00 | 10.45 | 10.75 | 11.55 | 0.00 | - | 1 | 111 | 0.00% |
| BP210416P00029000 | 2020-09-21 11:12AM EDT | 29.00 | 11.45 | 11.70 | 12.60 | 0.00 | - | - | 1 | 0.00% |
| BP210416P00030000 | 2020-09-30 11:54AM EDT | 30.00 | 13.15 | 12.70 | 13.55 | +0.20 | +1.54% | 2 | 93 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
