Deutsche Märkte öffnen in 1 Stunde 14 Minute
Nikkei 225
28.756,86+233,60(+0,82%)Dow Jones 30
31.188,38+257,86(+0,83%)BTC-EUR
28.586,99-25,05(-0,09%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,81+0,16 (+0,65%)
Börsenschluss: 4:00PM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210416C00010000 | 2020-11-09 9:59AM EST | 10.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210416C00011000 | 2020-11-10 10:03AM EST | 11.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP210416C00012000 | 2020-11-09 1:39PM EST | 12.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP210416C00013000 | 2020-11-09 11:35AM EST | 13.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP210416C00014000 | 2020-11-10 3:53PM EST | 14.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP210416C00015000 | 2020-11-10 3:19PM EST | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| BP210416C00016000 | 2020-11-10 3:55PM EST | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| BP210416C00017000 | 2020-11-10 1:26PM EST | 17.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BP210416C00018000 | 2020-11-10 1:37PM EST | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| BP210416C00019000 | 2020-11-10 2:44PM EST | 19.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| BP210416C00020000 | 2020-11-10 3:19PM EST | 20.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| BP210416C00021000 | 2020-11-10 3:52PM EST | 21.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| BP210416C00022000 | 2020-11-10 3:55PM EST | 22.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BP210416C00023000 | 2020-11-10 3:50PM EST | 23.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| BP210416C00024000 | 2020-11-10 11:07AM EST | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| BP210416C00025000 | 2020-11-10 1:50PM EST | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.78% |
| BP210416C00026000 | 2020-11-10 3:59PM EST | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| BP210416C00027000 | 2020-11-10 2:50PM EST | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| BP210416C00028000 | 2020-11-10 11:01AM EST | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BP210416C00029000 | 2020-11-10 3:48PM EST | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| BP210416C00030000 | 2020-11-10 3:33PM EST | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210416P00010000 | 2020-11-10 1:53PM EST | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| BP210416P00011000 | 2020-11-02 1:13PM EST | 11.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP210416P00012000 | 2020-11-10 2:41PM EST | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BP210416P00013000 | 2020-11-10 3:20PM EST | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| BP210416P00014000 | 2020-11-10 3:23PM EST | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP210416P00015000 | 2020-11-10 3:15PM EST | 15.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| BP210416P00016000 | 2020-11-10 11:46AM EST | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP210416P00017000 | 2020-11-10 1:20PM EST | 17.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| BP210416P00018000 | 2020-11-10 3:34PM EST | 18.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BP210416P00019000 | 2020-11-10 2:18PM EST | 19.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BP210416P00020000 | 2020-11-10 12:58PM EST | 20.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BP210416P00021000 | 2020-11-10 10:47AM EST | 21.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BP210416P00022000 | 2020-11-05 10:26AM EST | 22.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BP210416P00023000 | 2020-11-09 1:35PM EST | 23.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| BP210416P00024000 | 2020-10-28 11:08AM EST | 24.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| BP210416P00025000 | 2020-11-10 11:54AM EST | 25.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BP210416P00026000 | 2020-11-10 1:26PM EST | 26.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BP210416P00027000 | 2020-11-10 10:52AM EST | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP210416P00028000 | 2020-10-08 9:23AM EST | 28.00 | 11.27 | 12.15 | 13.00 | 0.00 | - | 25 | 86 | 224.12% |
| BP210416P00029000 | 2020-09-21 10:12AM EST | 29.00 | 11.45 | 13.50 | 14.25 | 0.00 | - | - | 1 | 236.67% |
| BP210416P00030000 | 2020-11-10 1:43PM EST | 30.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
