Deutsche Märkte schließen in 3 Stunden 9 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,28-0,07 (-0,25%)
Börsenschluss: 04:00PM EDT
28,32 +0,04 (+0,14%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220715C000150002022-06-07 1:13PM EDT15.0018.9013.2513.350.00--3151.56%
BP220715C000160002022-05-17 10:36AM EDT16.0015.6513.7013.800.00-9135365.04%
BP220715C000170002022-05-16 12:14AM EDT17.0013.6015.4515.550.00--118568.36%
BP220715C000180002022-06-30 9:33AM EDT18.0010.5010.2510.350.00-51110.94%
BP220715C000190002022-06-09 1:33PM EDT19.0014.909.259.350.00-1799.22%
BP220715C000200002022-05-24 12:55PM EDT20.0011.907.407.500.00-160.00%
BP220715C000210002022-06-10 12:08PM EDT21.0011.557.307.400.00-1894.53%
BP220715C000220002022-06-24 10:00AM EDT22.006.056.306.400.00-22982.03%
BP220715C000230002022-06-17 9:33AM EDT23.006.355.305.400.00-130169.92%
BP220715C000240002022-06-28 11:41AM EDT24.005.074.354.450.00-48965.82%
BP220715C000250002022-07-01 11:56AM EDT25.002.923.403.50-0.68-18.89%12,68458.40%
BP220715C000260002022-07-01 11:55AM EDT26.002.082.512.57-1.12-35.00%21,74251.95%
BP220715C000265002022-07-01 10:55AM EDT26.501.562.112.16-0.63-28.77%4104250.68%
BP220715C000270002022-07-01 1:38PM EDT27.001.541.711.75-0.26-14.44%302,70049.02%
BP220715C000275002022-07-01 3:55PM EDT27.501.391.361.39-0.06-4.14%19521747.07%
BP220715C000280002022-07-01 3:56PM EDT28.001.051.051.07-0.07-6.25%3852,13345.41%
BP220715C000285002022-07-01 3:28PM EDT28.500.760.780.81-0.04-5.00%8460044.63%
BP220715C000290002022-07-01 3:57PM EDT29.000.580.570.59-0.07-10.77%1,1325,86043.65%
BP220715C000295002022-07-01 2:04PM EDT29.500.350.400.43-0.13-27.08%3671,49443.75%
BP220715C000300002022-07-01 3:35PM EDT30.000.280.280.30-0.06-17.65%1297,05843.36%
BP220715C000305002022-07-01 3:05PM EDT30.500.170.190.21-0.07-29.17%2262943.56%
BP220715C000310002022-07-01 3:26PM EDT31.000.130.130.15-0.04-23.53%1208,47644.34%
BP220715C000315002022-07-01 3:36PM EDT31.500.100.090.11-0.01-9.09%4387545.51%
BP220715C000320002022-07-01 3:35PM EDT32.000.080.070.08-0.01-11.11%6916,63946.48%
BP220715C000325002022-07-01 1:09PM EDT32.500.060.050.06-0.02-25.00%112347.66%
BP220715C000330002022-07-01 3:44PM EDT33.000.050.040.05-0.01-16.67%435,36350.00%
BP220715C000335002022-06-30 10:43AM EDT33.500.050.030.040.00-11650.39%
BP220715C000340002022-07-01 3:59PM EDT34.000.040.020.04-0.01-20.00%615,00352.34%
BP220715C000345002022-07-01 9:53AM EDT34.500.030.020.03-0.02-40.00%2521254.69%
BP220715C000350002022-07-01 3:42PM EDT35.000.030.020.030.00-106,25757.81%
BP220715C000360002022-07-01 2:25PM EDT36.000.020.010.02-0.01-33.33%3622,89559.38%
BP220715C000370002022-06-29 3:18PM EDT37.000.020.010.090.00-112,63678.13%
BP220715C000380002022-06-28 1:41PM EDT38.000.020.000.060.00-74,38677.34%
BP220715C000390002022-06-30 2:43PM EDT39.000.030.000.050.00-183181.25%
BP220715C000400002022-07-01 11:08AM EDT40.000.020.000.03+0.01+100.00%131,75681.25%
BP220715C000410002022-06-24 3:38PM EDT41.000.010.010.020.00-110485.94%
BP220715C000420002022-06-23 9:34AM EDT42.000.010.000.030.00-5054090.63%
BP220715C000430002022-06-21 11:35AM EDT43.000.010.000.020.00-115290.63%
BP220715C000440002022-06-16 10:32AM EDT44.000.020.000.010.00-209287.50%
BP220715C000450002022-06-24 10:42AM EDT45.000.060.000.030.00-5145104.69%
BP220715C000500002022-06-29 3:24PM EDT50.000.010.000.080.00-6888139.84%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220715P000150002022-07-01 1:26PM EDT15.000.010.000.02-0.01-50.00%20828140.63%
BP220715P000160002022-07-01 11:10AM EDT16.000.020.000.030.00-11,317132.81%
BP220715P000170002022-06-28 3:43PM EDT17.000.020.000.030.00-175443118.75%
BP220715P000180002022-07-01 12:09PM EDT18.000.030.020.04+0.01+50.00%200809117.97%
BP220715P000190002022-06-27 11:16AM EDT19.000.030.020.040.00-40541105.47%
BP220715P000200002022-07-01 12:34PM EDT20.000.050.020.040.00-385993.75%
BP220715P000210002022-07-01 2:13PM EDT21.000.050.030.05+0.01+25.00%415,73385.94%
BP220715P000220002022-06-29 1:22PM EDT22.000.060.050.070.00-3525,20979.69%
BP220715P000230002022-07-01 2:22PM EDT23.000.080.060.070.00-34,94968.75%
BP220715P000240002022-07-01 1:26PM EDT24.000.130.090.11-0.03-18.75%32,56562.89%
BP220715P000250002022-07-01 2:25PM EDT25.000.170.140.16-0.04-19.05%1,5069,64756.25%
BP220715P000260002022-07-01 3:43PM EDT26.000.250.240.26-0.03-10.71%531,80151.17%
BP220715P000265002022-07-01 3:15PM EDT26.500.350.320.34-0.03-7.89%4516949.71%
BP220715P000270002022-07-01 3:40PM EDT27.000.450.430.45-0.02-4.26%7866,07847.85%
BP220715P000275002022-07-01 3:29PM EDT27.500.620.570.59-0.09-12.68%24326646.00%
BP220715P000280002022-07-01 3:46PM EDT28.000.750.750.78-0.08-9.64%1,1916,76044.92%
BP220715P000285002022-07-01 3:43PM EDT28.500.980.991.01-0.10-9.26%29459043.65%
BP220715P000290002022-07-01 2:49PM EDT29.001.381.271.30+0.04+2.99%9234,67743.16%
BP220715P000295002022-07-01 3:45PM EDT29.501.601.591.63-0.07-4.19%5111542.58%
BP220715P000300002022-07-01 3:35PM EDT30.002.001.972.01-0.01-0.50%115,91842.77%
BP220715P000305002022-06-30 2:27PM EDT30.502.432.372.430.00-32043.56%
BP220715P000310002022-07-01 3:42PM EDT31.002.802.822.87+0.02+0.72%96,71144.34%
BP220715P000315002022-07-01 10:00AM EDT31.503.603.253.35+1.26+53.85%11247.66%
BP220715P000320002022-07-01 10:37AM EDT32.004.703.703.85+1.05+28.77%412,20152.34%
BP220715P000325002022-07-01 11:05AM EDT32.505.054.204.30+1.25+32.89%2850.78%
BP220715P000330002022-07-01 3:32PM EDT33.004.804.704.80+0.05+1.05%321,43955.08%
BP220715P000335002022-06-23 9:34AM EDT33.505.455.205.300.00--158.98%
BP220715P000340002022-06-30 2:37PM EDT34.005.755.705.800.00-3646352.34%
BP220715P000350002022-06-30 9:35AM EDT35.006.606.656.800.00-3041,14970.70%
BP220715P000360002022-06-30 10:06AM EDT36.007.607.657.800.00-35618953.13%
BP220715P000370002022-04-28 10:59AM EDT37.008.554.604.700.00-25850.00%
BP220715P000380002022-07-01 12:36PM EDT38.0010.089.659.80+1.08+12.00%12762.50%
BP220715P000390002022-06-09 10:14AM EDT39.005.1710.7010.800.00-10183.59%
BP220715P000400002022-07-01 12:43PM EDT40.0012.1511.7011.80+0.50+4.29%1889.06%
BP220715P000430002022-06-30 9:31AM EDT43.0014.6014.6514.750.00--1103.91%
BP220715P000500002022-04-19 10:40AM EDT50.0018.7618.9519.100.00-110.00%