Deutsche Märkte schließen in 1 Stunde 30 Minute

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,83-0,48 (-1,90%)
Ab 9:59AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210716C000120002021-04-07 9:44AM EDT12.0013.3211.1014.800.00-11185.35%
BP210716C000130002021-04-19 12:16PM EDT13.0012.3110.0014.100.00-1387.50%
BP210716C000140002021-04-12 11:31AM EDT14.0010.759.0513.050.00-869778.91%
BP210716C000150002021-03-22 1:14PM EDT15.0010.558.0512.250.00-29477.93%
BP210716C000160002021-04-13 1:46PM EDT16.008.657.1011.150.00-512368.26%
BP210716C000170002021-03-18 11:05AM EDT17.009.256.0010.400.00-211264.75%
BP210716C000180002021-04-13 1:46PM EDT18.007.475.309.100.00-2019857.23%
BP210716C000190002021-04-14 10:09AM EDT19.006.205.956.050.00-2021742.87%
BP210716C000200002021-04-19 2:49PM EDT20.005.384.955.100.00-291,33838.77%
BP210716C000210002021-04-19 1:46PM EDT21.004.422.735.700.00-141,16377.54%
BP210716C000220002021-04-19 3:05PM EDT22.003.603.303.400.00-51,96735.01%
BP210716C000230002021-04-16 3:47PM EDT23.002.821.712.940.00-33,05840.33%
BP210716C000240002021-04-19 3:03PM EDT24.002.171.882.110.00-211,77934.79%
BP210716C000250002021-04-19 3:18PM EDT25.001.611.421.490.00-1285,27732.28%
BP210716C000260002021-04-20 9:30AM EDT26.001.131.031.09-0.04-3.42%42,66232.32%
BP210716C000270002021-04-20 9:39AM EDT27.000.760.740.78-0.09-10.59%654,37932.37%
BP210716C000280002021-04-19 2:13PM EDT28.000.600.520.570.00-856,13133.06%
BP210716C000290002021-04-19 3:17PM EDT29.000.420.380.410.00-4771,40333.55%
BP210716C000300002021-04-20 9:35AM EDT30.000.280.270.30-0.02-6.67%2210,34134.28%
BP210716C000310002021-04-19 10:11AM EDT31.000.240.200.220.00-12,31834.96%
BP210716C000320002021-04-19 2:13PM EDT32.000.180.140.170.00-511,12636.04%
BP210716C000330002021-04-19 2:15PM EDT33.000.130.000.130.00-2815636.91%
BP210716C000340002021-04-19 3:53PM EDT34.000.110.090.110.00-237238.48%
BP210716C000350002021-04-19 12:09PM EDT35.000.080.060.080.00-73,30038.87%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210716P000120002021-04-19 1:11PM EDT12.000.030.010.070.00-108671.09%
BP210716P000130002021-03-22 11:46AM EDT13.000.050.020.070.00-3019064.84%
BP210716P000140002021-04-09 3:43PM EDT14.000.070.000.220.00-116368.16%
BP210716P000150002021-03-25 10:52AM EDT15.000.130.000.000.00-161825.00%
BP210716P000160002021-04-09 3:57PM EDT16.000.100.070.100.00-1066251.56%
BP210716P000170002021-03-18 2:28PM EDT17.000.170.080.120.00-101,03848.83%
BP210716P000180002021-03-31 3:51PM EDT18.000.240.120.140.00-51,44244.24%
BP210716P000190002021-04-16 3:49PM EDT19.000.160.170.190.00-22,07041.21%
BP210716P000200002021-04-20 9:30AM EDT20.000.230.240.260.00-1001,92638.33%
BP210716P000210002021-04-19 2:51PM EDT21.000.330.370.400.00-81,02137.01%
BP210716P000220002021-04-19 11:31AM EDT22.000.490.560.000.00-2172,8336.25%
BP210716P000230002021-04-15 2:00PM EDT23.000.750.840.880.00-583,77234.96%
BP210716P000240002021-04-19 2:07PM EDT24.001.091.231.270.00-422,59334.57%
BP210716P000250002021-04-19 9:40AM EDT25.001.451.701.800.00-572,80335.16%
BP210716P000260002021-04-19 10:20AM EDT26.002.021.802.910.00-854145.85%
BP210716P000270002021-04-13 12:03PM EDT27.003.203.003.050.00-491034.67%
BP210716P000280002021-04-09 3:27PM EDT28.004.353.654.200.00-382544.04%
BP210716P000290002021-04-14 11:44AM EDT29.004.053.155.950.00-236266.31%
BP210716P000300002021-04-09 11:21AM EDT30.006.003.607.200.00-664977.20%
BP210716P000310002021-04-07 11:32AM EDT31.006.150.000.000.00-111410.00%
BP210716P000320002021-04-06 11:30AM EDT32.007.325.109.450.00-413092.58%
BP210716P000330002021-03-04 1:15PM EDT33.007.458.758.850.00--5256.64%
BP210716P000340002021-03-17 3:18PM EDT34.008.208.909.550.00-41251.71%
BP210716P000350002021-03-24 3:37PM EDT35.0010.008.2012.300.00-1016102.15%