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
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210416C000140002020-09-25 10:31AM EDT14.004.203.604.200.00-19967.24%
BP210416C000150002020-09-25 9:34AM EDT15.003.202.743.55-0.30-8.57%445760.94%
BP210416C000160002020-09-30 1:12PM EDT16.002.502.082.97-0.20-7.41%218056.98%
BP210416C000170002020-09-30 12:33PM EDT17.002.001.842.41-0.19-8.68%22210256.89%
BP210416C000180002020-09-30 3:49PM EDT18.001.541.521.81-0.16-9.41%63264854.10%
BP210416C000190002020-09-30 1:18PM EDT19.001.181.121.24-0.12-9.23%8651,65750.83%
BP210416C000200002020-09-30 2:56PM EDT20.000.890.840.93-0.10-10.10%22891848.88%
BP210416C000210002020-09-30 2:49PM EDT21.000.670.640.71-0.08-10.67%1,00844847.95%
BP210416C000220002020-09-30 2:26PM EDT22.000.520.460.67-0.04-7.14%571,19951.17%
BP210416C000230002020-09-30 3:47PM EDT23.000.380.370.42-0.06-13.64%701,08247.07%
BP210416C000240002020-09-30 2:09PM EDT24.000.320.270.41-0.09-21.95%2237250.20%
BP210416C000250002020-09-30 2:19PM EDT25.000.260.240.27-0.01-3.70%1552,54847.71%
BP210416C000260002020-09-30 12:27PM EDT26.000.210.180.24-0.01-4.55%536,38649.12%
BP210416C000270002020-09-30 1:52PM EDT27.000.170.140.19-0.01-5.56%225549.12%
BP210416C000280002020-09-30 1:52PM EDT28.000.140.080.16-0.02-12.50%27349.81%
BP210416C000290002020-09-28 12:14PM EDT29.000.130.010.13-0.04-23.53%16418850.00%
BP210416C000300002020-09-30 12:32PM EDT30.000.090.100.11-0.02-18.18%3011,59850.10%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210416P000100002020-09-23 10:02AM EDT10.000.190.150.220.00-16433051.17%
BP210416P000140002020-09-30 3:26PM EDT14.000.850.800.90+0.08+10.39%21,30042.19%
BP210416P000150002020-09-30 2:07PM EDT15.001.151.111.20+0.18+18.56%5710,66039.26%
BP210416P000160002020-09-25 9:36AM EDT16.001.501.511.630.00-11,93037.60%
BP210416P000170002020-09-25 3:08PM EDT17.001.881.972.130.00-12431035.50%
BP210416P000180002020-09-30 11:34AM EDT18.002.602.512.71+0.13+5.26%22,68333.01%
BP210416P000190002020-09-29 3:02PM EDT19.003.103.053.500.00-1263333.59%
BP210416P000200002020-09-30 2:49PM EDT20.004.153.554.35+0.35+9.21%559134.28%
BP210416P000210002020-09-28 12:21PM EDT21.004.164.455.050.00-1088226.27%
BP210416P000220002020-09-29 9:30AM EDT22.005.465.305.80+0.19+3.61%109940.00%
BP210416P000230002020-09-30 2:52PM EDT23.006.506.056.75+0.79+13.84%51230.00%
BP210416P000240002020-09-24 1:47PM EDT24.006.857.007.550.00-131340.00%
BP210416P000250002020-09-22 2:22PM EDT25.008.208.158.50+0.82+11.11%1002280.00%
BP210416P000270002020-09-21 10:31AM EDT27.009.509.7510.650.00-891190.00%
BP210416P000280002020-09-21 10:43AM EDT28.0010.4510.7511.550.00-11110.00%
BP210416P000290002020-09-21 11:12AM EDT29.0011.4511.7012.600.00--10.00%
BP210416P000300002020-09-30 11:54AM EDT30.0013.1512.7013.55+0.20+1.54%2930.00%