Deutsche Märkte schließen in 2 Stunden 50 Minuten
DAX
15.219,75-148,64(-0,97%)Euro Stoxx 50
3.968,08-51,83(-1,29%)Dow Jones 30
34.077,63-123,04(-0,36%)
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
Callsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP211015C00014000 | 2021-03-25 12:23PM EDT | 14.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 172 | 0.00% |
| BP211015C00015000 | 2021-03-26 11:57AM EDT | 15.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 94 | 201 | 0.00% |
| BP211015C00016000 | 2021-03-24 12:06PM EDT | 16.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BP211015C00017000 | 2021-03-16 11:37AM EDT | 17.00 | 9.05 | 8.25 | 8.35 | 0.00 | - | 6 | 38 | 28.91% |
| BP211015C00018000 | 2021-04-09 2:13PM EDT | 18.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| BP211015C00019000 | 2021-04-09 2:13PM EDT | 19.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| BP211015C00020000 | 2021-04-19 11:59AM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3,572 | 0.00% |
| BP211015C00021000 | 2021-04-07 11:35AM EDT | 21.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| BP211015C00022000 | 2021-04-16 1:08PM EDT | 22.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| BP211015C00023000 | 2021-04-15 12:57PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| BP211015C00024000 | 2021-04-16 2:28PM EDT | 24.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 369 | 0.00% |
| BP211015C00025000 | 2021-04-19 12:37PM EDT | 25.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 9 | 494 | 0.00% |
| BP211015C00026000 | 2021-04-16 2:58PM EDT | 26.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 35 | 426 | 1.56% |
| BP211015C00027000 | 2021-04-19 1:48PM EDT | 27.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 782 | 3.13% |
| BP211015C00028000 | 2021-04-19 10:06AM EDT | 28.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 1,208 | 3.13% |
| BP211015C00029000 | 2021-04-19 12:01PM EDT | 29.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 6.25% |
| BP211015C00030000 | 2021-04-19 2:41PM EDT | 30.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 1,348 | 6.25% |
| BP211015C00031000 | 2021-04-19 2:55PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 272 | 6.25% |
| BP211015C00032000 | 2021-04-12 11:09AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 6.25% |
| BP211015C00033000 | 2021-04-19 3:20PM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 207 | 237 | 12.50% |
| BP211015C00034000 | 2021-04-19 2:29PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 12.50% |
| BP211015C00035000 | 2021-04-16 2:31PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 697 | 12.50% |
| BP211015C00040000 | 2021-04-19 9:36AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 12.50% |
Putsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP211015P00014000 | 2021-03-04 10:30AM EDT | 14.00 | 0.24 | 0.00 | 2.24 | 0.00 | - | 2 | 4 | 91.41% |
| BP211015P00015000 | 2021-04-05 2:44PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 12.50% |
| BP211015P00016000 | 2021-03-25 12:41PM EDT | 16.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 58 | 105 | 12.50% |
| BP211015P00017000 | 2021-04-16 3:32PM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 67 | 12.50% |
| BP211015P00018000 | 2021-04-13 11:25AM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 244 | 285 | 12.50% |
| BP211015P00019000 | 2021-04-09 3:52PM EDT | 19.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| BP211015P00020000 | 2021-04-15 11:27AM EDT | 20.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 278 | 6.25% |
| BP211015P00021000 | 2021-04-08 2:10PM EDT | 21.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 6.25% |
| BP211015P00022000 | 2021-04-15 2:29PM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 41 | 1,328 | 6.25% |
| BP211015P00023000 | 2021-04-16 11:49AM EDT | 23.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 3.13% |
| BP211015P00024000 | 2021-04-16 11:28AM EDT | 24.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 898 | 1.56% |
| BP211015P00025000 | 2021-04-19 3:33PM EDT | 25.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 872 | 0.78% |
| BP211015P00026000 | 2021-04-13 10:47AM EDT | 26.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3 | 417 | 0.00% |
| BP211015P00027000 | 2021-04-19 10:29AM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 74 | 59 | 0.00% |
| BP211015P00028000 | 2021-04-06 3:17PM EDT | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
| BP211015P00029000 | 2021-04-15 10:30AM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| BP211015P00030000 | 2021-04-07 2:16PM EDT | 30.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 0.00% |
| BP211015P00031000 | 2021-03-16 10:17AM EDT | 31.00 | 6.60 | 6.35 | 6.95 | 0.00 | - | 1 | 12 | 43.14% |
| BP211015P00032000 | 2021-03-10 3:12PM EDT | 32.00 | 7.00 | 8.25 | 8.55 | 0.00 | - | 1 | 14 | 53.56% |
| BP211015P00033000 | 2021-03-18 3:28PM EDT | 33.00 | 8.55 | 8.50 | 9.15 | 0.00 | - | - | 10 | 52.69% |
| BP211015P00034000 | 2021-04-05 12:31PM EDT | 34.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP211015P00035000 | 2021-04-07 1:00PM EDT | 35.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| BP211015P00040000 | 2021-04-15 1:17PM EDT | 40.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
