Deutsche Märkte schließen in 2 Stunden 48 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,31+0,13 (+0,52%)
Börsenschluss: 4:00PM EDT

25,11 -0,20 (-0,79 %)
Vorbörslich: 8:40AM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210521C000140002021-04-14 9:38AM EDT14.0011.100.000.000.00-41770.00%
BP210521C000150002021-04-06 10:21AM EDT15.0010.430.000.000.00-83900.00%
BP210521C000160002021-02-25 10:58AM EDT16.0010.009.209.350.00--10277.73%
BP210521C000170002021-03-24 1:44PM EDT17.007.950.000.000.00-6190.00%
BP210521C000180002021-04-06 9:51AM EDT18.007.410.000.000.00-32220.00%
BP210521C000190002021-04-08 3:49PM EDT19.005.760.000.000.00-1200.00%
BP210521C000200002021-04-14 11:14AM EDT20.005.660.000.000.00-20720.00%
BP210521C000210002021-04-14 12:16PM EDT21.004.750.000.000.00-122450.00%
BP210521C000220002021-04-16 3:58PM EDT22.003.590.000.000.00-22740.00%
BP210521C000230002021-04-19 12:34PM EDT23.002.450.000.000.00-2269300.00%
BP210521C000240002021-04-19 3:12PM EDT24.001.720.000.000.00-1981,8940.00%
BP210521C000250002021-04-19 3:44PM EDT25.001.110.000.000.00-1,9556,4020.00%
BP210521C000260002021-04-19 3:39PM EDT26.000.640.000.000.00-4229,8423.13%
BP210521C000270002021-04-19 3:28PM EDT27.000.350.000.000.00-3543,5316.25%
BP210521C000280002021-04-19 3:47PM EDT28.000.200.000.000.00-7916,24712.50%
BP210521C000290002021-04-19 1:06PM EDT29.000.120.000.000.00-2774,86212.50%
BP210521C000300002021-04-19 2:25PM EDT30.000.070.000.000.00-1986,41512.50%
BP210521C000310002021-04-19 3:47PM EDT31.000.050.000.000.00-371,92812.50%
BP210521C000320002021-04-16 9:59AM EDT32.000.040.000.000.00-379125.00%
BP210521C000330002021-04-14 1:55PM EDT33.000.040.000.000.00-439525.00%
BP210521C000340002021-04-19 1:44PM EDT34.000.020.000.000.00-1221125.00%
BP210521C000350002021-04-19 10:25AM EDT35.000.030.000.000.00-2959625.00%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210521P000140002021-04-09 3:29PM EDT14.000.010.000.000.00-2250.00%
BP210521P000160002021-04-08 3:55PM EDT16.000.030.000.000.00-12750.00%
BP210521P000170002021-04-16 9:58AM EDT17.000.040.000.000.00-101925.00%
BP210521P000180002021-04-19 1:26PM EDT18.000.050.000.000.00-6243625.00%
BP210521P000190002021-04-19 9:30AM EDT19.000.050.000.000.00-40165325.00%
BP210521P000200002021-04-19 3:40PM EDT20.000.070.000.000.00-474725.00%
BP210521P000210002021-04-19 3:41PM EDT21.000.120.000.000.00-2597412.50%
BP210521P000220002021-04-19 11:48AM EDT22.000.190.000.000.00-171,49612.50%
BP210521P000230002021-04-19 3:46PM EDT23.000.320.000.000.00-371,7686.25%
BP210521P000240002021-04-19 1:51PM EDT24.000.580.000.000.00-1674,2866.25%
BP210521P000250002021-04-19 3:03PM EDT25.001.010.000.000.00-1794,0671.56%
BP210521P000260002021-04-16 3:40PM EDT26.001.370.000.000.00-12,2350.00%
BP210521P000270002021-04-16 11:06AM EDT27.002.370.000.000.00-182,4090.00%
BP210521P000280002021-04-19 11:48AM EDT28.003.200.000.000.00-27100.00%
BP210521P000290002021-04-14 12:51PM EDT29.003.850.000.000.00-103520.00%
BP210521P000300002021-04-14 12:53PM EDT30.004.750.000.000.00-139020.00%
BP210521P000310002021-03-30 3:03PM EDT31.006.400.000.000.00-124420.00%
BP210521P000320002021-04-13 2:04PM EDT32.007.650.000.000.00-74240.00%
BP210521P000330002021-03-19 11:54AM EDT33.007.687.958.200.00-129276.37%
BP210521P000340002021-04-08 9:52AM EDT34.009.700.000.000.00-141320.00%
BP210521P000350002021-03-22 10:45AM EDT35.009.800.000.000.00-5670.00%