Deutsche Märkte schließen in 2 Stunden 12 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

25,13 -0,18 (-0,71 %)
Vorbörslich: 9:17AM EDT

In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210618C000110002021-03-05 11:47AM EDT11.0015.8013.2014.700.00-57150.59%
BP210618C000130002021-02-17 4:20PM EDT13.0010.5510.2014.450.00-190068.75%
BP210618C000140002021-02-24 11:01AM EDT14.0011.008.8513.500.00-22209.86%
BP210618C000150002021-03-30 3:51PM EDT15.009.960.000.000.00-5470.00%
BP210618C000160002021-04-14 10:31AM EDT16.009.250.000.000.00-52310.00%
BP210618C000170002021-04-14 11:40AM EDT17.008.700.000.000.00-58040.00%
BP210618C000180002021-04-19 12:37PM EDT18.007.280.000.000.00-73,1770.00%
BP210618C000190002021-04-01 3:49PM EDT19.005.650.000.000.00-131840.00%
BP210618C000200002021-04-16 2:50PM EDT20.005.240.000.000.00-2005,3500.00%
BP210618C000210002021-04-19 10:15AM EDT21.004.510.000.000.00-11,6000.00%
BP210618C000220002021-04-19 2:55PM EDT22.003.450.000.000.00-281,4460.00%
BP210618C000230002021-04-19 3:48PM EDT23.002.680.000.000.00-277,9170.00%
BP210618C000240002021-04-19 3:44PM EDT24.001.970.000.000.00-4609,0800.00%
BP210618C000250002021-04-19 2:53PM EDT25.001.360.000.000.00-4909,9410.00%
BP210618C000260002021-04-19 3:20PM EDT26.000.930.000.000.00-2546,4111.56%
BP210618C000270002021-04-19 3:23PM EDT27.000.610.000.000.00-797,5223.13%
BP210618C000280002021-04-19 3:34PM EDT28.000.410.000.000.00-905,9036.25%
BP210618C000290002021-04-19 3:06PM EDT29.000.270.000.000.00-6703,6896.25%
BP210618C000300002021-04-19 2:28PM EDT30.000.190.000.000.00-15312,78912.50%
BP210618C000310002021-04-19 3:51PM EDT31.000.140.000.000.00-432,44212.50%
BP210618C000320002021-04-16 3:25PM EDT32.000.100.000.000.00-41,29812.50%
BP210618C000330002021-04-15 9:43AM EDT33.000.080.000.000.00-252312.50%
BP210618C000340002021-04-14 9:44AM EDT34.000.050.000.000.00-218412.50%
BP210618C000350002021-04-19 2:58PM EDT35.000.050.000.000.00-202,01925.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210618P000110002021-03-22 1:14PM EDT11.000.040.000.000.00-13250.00%
BP210618P000120002021-03-11 4:33PM EDT12.000.050.030.000.00-5033676.56%
BP210618P000130002021-02-01 1:36PM EDT13.000.180.000.180.00-1028690.63%
BP210618P000140002021-04-09 3:42PM EDT14.000.040.000.000.00-115425.00%
BP210618P000150002021-04-14 11:30AM EDT15.000.050.000.000.00-1066525.00%
BP210618P000160002021-03-16 10:51AM EDT16.000.090.030.070.00-1182358.98%
BP210618P000170002021-04-09 2:31PM EDT17.000.080.000.000.00-846325.00%
BP210618P000180002021-04-15 11:34AM EDT18.000.100.000.000.00-201,98325.00%
BP210618P000190002021-04-14 2:40PM EDT19.000.090.000.000.00-1003,48112.50%
BP210618P000200002021-04-19 1:47PM EDT20.000.150.000.000.00-144,61112.50%
BP210618P000210002021-04-19 12:07PM EDT21.000.210.000.000.00-224,25912.50%
BP210618P000220002021-04-19 12:08PM EDT22.000.340.000.000.00-42,9936.25%
BP210618P000230002021-04-19 3:59PM EDT23.000.570.000.000.00-726,3386.25%
BP210618P000240002021-04-19 11:26AM EDT24.000.840.000.000.00-82,7963.13%
BP210618P000250002021-04-19 3:52PM EDT25.001.310.000.000.00-241,9710.78%
BP210618P000260002021-04-19 2:33PM EDT26.001.890.000.000.00-141,7660.00%
BP210618P000270002021-04-19 9:30AM EDT27.002.400.000.000.00-57910.00%
BP210618P000280002021-04-19 10:22AM EDT28.003.200.000.000.00-47480.00%
BP210618P000290002021-04-16 1:40PM EDT29.004.300.000.000.00-13560.00%
BP210618P000300002021-04-16 3:30PM EDT30.005.250.000.000.00-102910.00%
BP210618P000310002021-03-15 10:21AM EDT31.005.354.707.750.00-55252.30%
BP210618P000320002021-03-15 10:14AM EDT32.006.305.658.650.00-4413754.39%
BP210618P000330002021-03-12 3:14PM EDT33.006.708.609.050.00-1611481.59%
BP210618P000340002021-03-12 3:14PM EDT34.007.609.8510.200.00-62192.38%
BP210618P000350002021-03-08 11:42AM EDT35.009.1910.6510.800.00-5711987.89%