Deutsche Märkte schließen in 1 Stunde 9 Minute

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,77-0,54 (-2,14%)
Ab 10:21AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210917C000120002021-03-24 12:17PM EDT12.0013.0012.0014.300.00--184.18%
BP210917C000130002021-04-19 12:12PM EDT13.0012.3512.2012.55-1.25-9.19%38687.11%
BP210917C000140002021-04-06 11:10AM EDT14.0011.2510.3512.000.00-1036370.22%
BP210917C000150002021-03-22 11:39AM EDT15.0010.609.0511.250.00-8640062.21%
BP210917C000160002021-04-01 2:43PM EDT16.008.507.8510.600.00-926658.79%
BP210917C000170002021-04-16 3:48PM EDT17.008.256.909.300.00-71983.25%
BP210917C000180002021-04-19 9:46AM EDT18.007.556.658.100.00-21551.12%
BP210917C000190002021-04-15 2:41PM EDT19.006.405.656.800.00-98155.81%
BP210917C000200002021-04-16 1:04PM EDT20.005.355.005.150.00-51,34632.86%
BP210917C000210002021-04-19 1:46PM EDT21.004.604.054.850.00-3049943.36%
BP210917C000220002021-04-19 11:59AM EDT22.003.803.503.600.00-71,42831.84%
BP210917C000230002021-04-09 1:25PM EDT23.002.742.413.000.00-611,38932.57%
BP210917C000240002021-04-16 1:36PM EDT24.002.501.622.850.00-664139.21%
BP210917C000250002021-04-20 10:04AM EDT25.001.801.761.82-0.26-12.62%1001,57530.32%
BP210917C000260002021-04-20 9:42AM EDT26.001.471.411.43-0.16-9.82%472,94230.52%
BP210917C000270002021-04-20 9:58AM EDT27.001.111.101.13-0.15-11.90%252,46031.03%
BP210917C000280002021-04-20 10:05AM EDT28.000.850.810.87-0.11-11.46%1091,95531.15%
BP210917C000290002021-04-19 2:41PM EDT29.000.690.640.68-0.05-6.76%11,13731.59%
BP210917C000300002021-04-20 10:02AM EDT30.000.530.530.54-0.06-10.17%3396,05032.23%
BP210917C000310002021-04-19 1:38PM EDT31.000.440.380.430.00-161,20732.81%
BP210917C000320002021-04-19 2:33PM EDT32.000.350.000.330.00-352,66633.01%
BP210917C000330002021-04-19 11:40AM EDT33.000.300.250.270.00-63,14633.79%
BP210917C000340002021-04-15 11:02AM EDT34.000.230.200.220.00-363434.47%
BP210917C000350002021-04-19 3:36PM EDT35.000.190.150.180.00-1491,17035.06%
BP210917C000400002021-04-19 9:39AM EDT40.000.090.060.100.00-711,01240.14%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210917P000120002021-02-11 2:15PM EDT12.000.210.002.250.00-818117.58%
BP210917P000130002021-02-22 11:31AM EDT13.000.200.002.250.00-7576107.28%
BP210917P000140002021-02-23 10:44AM EDT14.000.250.022.240.00-23997.90%
BP210917P000150002021-03-15 10:38AM EDT15.000.110.080.120.00-118547.27%
BP210917P000160002021-04-06 11:53AM EDT16.000.140.130.160.00-501,01144.73%
BP210917P000170002021-04-12 10:55AM EDT17.000.270.190.210.00-912342.29%
BP210917P000180002021-04-16 3:48PM EDT18.000.250.280.300.00-212440.82%
BP210917P000190002021-04-14 10:35AM EDT19.000.380.400.000.00-131612.50%
BP210917P000200002021-04-16 10:06AM EDT20.000.530.560.590.00-1891,41638.53%
BP210917P000210002021-04-19 2:12PM EDT21.000.690.780.820.00-31,47337.84%
BP210917P000220002021-04-16 1:48PM EDT22.000.941.071.120.00-4486637.40%
BP210917P000230002021-04-19 10:38AM EDT23.001.201.431.490.00-27,23437.06%
BP210917P000240002021-04-19 10:45AM EDT24.001.671.891.950.00-22,60237.06%
BP210917P000250002021-04-19 11:23AM EDT25.002.162.432.500.00-432,16137.40%
BP210917P000260002021-04-19 11:26AM EDT26.002.723.003.150.00-21,04138.28%
BP210917P000270002021-04-13 10:02AM EDT27.003.903.703.800.00-534938.21%
BP210917P000280002021-04-14 11:24AM EDT28.003.953.954.650.00-160840.58%
BP210917P000290002021-04-14 10:17AM EDT29.005.004.405.700.00-63945.80%
BP210917P000300002021-04-12 10:09AM EDT30.006.164.557.250.00-53759.13%
BP210917P000310002021-04-08 10:41AM EDT31.007.255.258.300.00-31,29763.84%
BP210917P000320002021-04-08 10:41AM EDT32.008.156.059.450.00-1824470.02%
BP210917P000330002021-04-12 1:23PM EDT33.009.156.8010.550.00-929175.15%
BP210917P000340002021-03-24 2:13PM EDT34.009.807.8011.400.00-22475.90%
BP210917P000350002021-03-24 2:54PM EDT35.0010.908.7512.300.00-1928777.25%
BP210917P000400002021-03-15 12:13AM EDT40.0014.400.000.000.00--00.00%