Deutsche Märkte öffnen in 3 Stunden 53 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,78-0,53 (-2,09%)
Börsenschluss: 4:00PM EDT

24,73 -0,05 (-0,20 %)
Nachbörse: 7:58PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220121C000030002021-03-04 3:44PM EDT3.0022.8019.0023.900.00-112358.59%
BP220121C000050002021-04-19 11:03AM EDT5.0020.3317.9021.900.00-1010100.59%
BP220121C000080002021-01-19 4:08PM EDT8.0016.7512.4516.650.00-100.00%
BP220121C000100002021-03-25 9:47AM EDT10.0014.3012.5017.300.00-512258.79%
BP220121C000130002021-04-08 1:29PM EDT13.0012.2510.2513.300.00-542089.36%
BP220121C000150002021-04-19 2:54PM EDT15.0010.258.4011.550.00-504,93879.69%
BP220121C000180002021-04-20 12:33PM EDT18.006.906.957.10-0.55-7.38%1110,54230.76%
BP220121C000200002021-04-20 3:59PM EDT20.005.405.305.45-0.40-6.90%6713,83130.01%
BP220121C000230002021-04-20 1:53PM EDT23.003.433.353.50-0.31-8.29%7816,39230.37%
BP220121C000250002021-04-20 1:45PM EDT25.002.382.402.55-0.33-12.18%70838,95230.87%
BP220121C000280002021-04-20 3:51PM EDT28.001.421.341.51-0.13-8.39%18115,83031.08%
BP220121C000300002021-04-20 3:56PM EDT30.000.970.940.99-0.11-10.19%38422,33230.47%
BP220121C000330002021-04-20 1:17PM EDT33.000.580.550.63-0.07-10.77%407,55132.13%
BP220121C000350002021-04-20 3:56PM EDT35.000.420.400.42-0.04-8.70%37923,47431.98%
BP220121C000370002021-04-19 1:35PM EDT37.000.270.260.33-0.08-22.86%44,83833.30%
BP220121C000400002021-04-20 12:14PM EDT40.000.210.210.22-0.03-12.50%2212,23034.47%
BP220121C000420002021-04-14 2:59PM EDT42.000.190.160.190.00-31,64336.04%
BP220121C000450002021-04-20 10:36AM EDT45.000.120.120.18-0.06-33.33%14,05039.11%
BP220121C000470002021-04-16 10:23AM EDT47.000.120.000.350.00-41,89647.12%
BP220121C000500002021-04-16 3:34PM EDT50.000.090.050.14-0.02-18.18%42,03542.38%
BP220121C000550002021-04-20 3:14PM EDT55.000.070.050.08+0.01+16.67%2510,58442.97%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220121P000030002021-02-05 3:18PM EDT3.000.050.000.040.00-1092101.56%
BP220121P000050002021-03-01 3:17PM EDT5.000.060.010.100.00-124688.28%
BP220121P000080002021-04-20 12:42PM EDT8.000.080.040.08+0.03+60.00%13,06364.06%
BP220121P000100002021-03-25 12:37PM EDT10.000.100.010.120.00-25,36852.93%
BP220121P000130002021-04-20 10:24AM EDT13.000.190.110.260.00-913,02951.27%
BP220121P000150002021-04-19 3:02PM EDT15.000.330.300.33+0.03+10.00%67,08944.24%
BP220121P000180002021-04-20 1:43PM EDT18.000.730.650.73+0.14+23.73%109,70340.53%
BP220121P000200002021-04-20 2:51PM EDT20.001.121.121.19+0.09+8.74%318,72238.87%
BP220121P000230002021-04-20 1:51PM EDT23.002.312.182.53+0.36+18.46%159,20440.60%
BP220121P000250002021-04-20 1:51PM EDT25.003.203.203.40+0.05+1.59%74,66238.28%
BP220121P000280002021-04-20 10:30AM EDT28.005.055.105.300.00-11,62737.96%
BP220121P000300002021-04-20 1:51PM EDT30.006.856.607.15+0.30+4.58%93,10342.60%
BP220121P000330002021-04-14 12:13PM EDT33.008.858.859.950.00-42,66948.10%
BP220121P000350002021-04-14 3:55PM EDT35.0010.6410.9511.700.00-12,20049.29%
BP220121P000370002021-04-20 1:51PM EDT37.0013.1013.0013.45+0.20+1.55%11,16849.71%
BP220121P000400002021-04-15 1:15PM EDT40.0015.9514.6017.600.00-42,93771.14%
BP220121P000420002021-04-14 2:14PM EDT42.0017.2516.7019.700.00-41,16754.15%
BP220121P000450002021-03-17 12:01PM EDT45.0019.5018.4022.850.00-475482.67%
BP220121P000470002021-03-08 3:27PM EDT47.0021.1522.2522.900.00-411055.27%
BP220121P000500002021-03-08 12:28PM EDT50.0024.3023.3027.750.00-525588.38%
BP220121P000550002021-04-20 11:25AM EDT55.0031.2030.0031.95+2.10+7.22%8647265.72%