Deutsche Märkte schließen in 2 Stunden 50 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
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP211015C000140002021-03-25 12:23PM EDT14.0010.350.000.000.00--1720.00%
BP211015C000150002021-03-26 11:57AM EDT15.0010.200.000.000.00-942010.00%
BP211015C000160002021-03-24 12:06PM EDT16.009.000.000.000.00-1360.00%
BP211015C000170002021-03-16 11:37AM EDT17.009.058.258.350.00-63828.91%
BP211015C000180002021-04-09 2:13PM EDT18.006.580.000.000.00-6280.00%
BP211015C000190002021-04-09 2:13PM EDT19.005.710.000.000.00-6270.00%
BP211015C000200002021-04-19 11:59AM EDT20.005.500.000.000.00-63,5720.00%
BP211015C000210002021-04-07 11:35AM EDT21.004.950.000.000.00-11400.00%
BP211015C000220002021-04-16 1:08PM EDT22.003.900.000.000.00-3900.00%
BP211015C000230002021-04-15 12:57PM EDT23.003.300.000.000.00-24130.00%
BP211015C000240002021-04-16 2:28PM EDT24.002.620.000.000.00-63690.00%
BP211015C000250002021-04-19 12:37PM EDT25.002.210.000.000.00-94940.00%
BP211015C000260002021-04-16 2:58PM EDT26.001.710.000.000.00-354261.56%
BP211015C000270002021-04-19 1:48PM EDT27.001.390.000.000.00-107823.13%
BP211015C000280002021-04-19 10:06AM EDT28.001.200.000.000.00-91,2083.13%
BP211015C000290002021-04-19 12:01PM EDT29.000.850.000.000.00-42546.25%
BP211015C000300002021-04-19 2:41PM EDT30.000.690.000.000.00-101,3486.25%
BP211015C000310002021-04-19 2:55PM EDT31.000.550.000.000.00-62726.25%
BP211015C000320002021-04-12 11:09AM EDT32.000.480.000.000.00-32566.25%
BP211015C000330002021-04-19 3:20PM EDT33.000.350.000.000.00-20723712.50%
BP211015C000340002021-04-19 2:29PM EDT34.000.270.000.000.00-232112.50%
BP211015C000350002021-04-16 2:31PM EDT35.000.220.000.000.00-769712.50%
BP211015C000400002021-04-19 9:36AM EDT40.000.090.000.000.00-213312.50%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP211015P000140002021-03-04 10:30AM EDT14.000.240.002.240.00-2491.41%
BP211015P000150002021-04-05 2:44PM EDT15.000.200.000.000.00-1018912.50%
BP211015P000160002021-03-25 12:41PM EDT16.000.320.000.000.00-5810512.50%
BP211015P000170002021-04-16 3:32PM EDT17.000.210.000.000.00-236712.50%
BP211015P000180002021-04-13 11:25AM EDT18.000.420.000.000.00-24428512.50%
BP211015P000190002021-04-09 3:52PM EDT19.000.480.000.000.00-5812.50%
BP211015P000200002021-04-15 11:27AM EDT20.000.660.000.000.00-42786.25%
BP211015P000210002021-04-08 2:10PM EDT21.000.830.000.000.00-2876.25%
BP211015P000220002021-04-15 2:29PM EDT22.001.150.000.000.00-411,3286.25%
BP211015P000230002021-04-16 11:49AM EDT23.001.430.000.000.00-17803.13%
BP211015P000240002021-04-16 11:28AM EDT24.001.880.000.000.00-78981.56%
BP211015P000250002021-04-19 3:33PM EDT25.002.330.000.000.00-48720.78%
BP211015P000260002021-04-13 10:47AM EDT26.003.380.000.000.00-34170.00%
BP211015P000270002021-04-19 10:29AM EDT27.003.500.000.000.00-74590.00%
BP211015P000280002021-04-06 3:17PM EDT28.004.650.000.000.00-101890.00%
BP211015P000290002021-04-15 10:30AM EDT29.005.000.000.000.00-6150.00%
BP211015P000300002021-04-07 2:16PM EDT30.005.950.000.000.00-62250.00%
BP211015P000310002021-03-16 10:17AM EDT31.006.606.356.950.00-11243.14%
BP211015P000320002021-03-10 3:12PM EDT32.007.008.258.550.00-11453.56%
BP211015P000330002021-03-18 3:28PM EDT33.008.558.509.150.00--1052.69%
BP211015P000340002021-04-05 12:31PM EDT34.0010.550.000.000.00--10.00%
BP211015P000350002021-04-07 1:00PM EDT35.0010.350.000.000.00-3610.00%
BP211015P000400002021-04-15 1:17PM EDT40.0015.400.000.000.00-550.00%