Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
28.856,08 -15,70 (-0,05%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.749,42 -790,26 (-3,22%) CMC Crypto 200
571,98 -18,78 (-3,18%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,14 +16,99 (+0,40%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. August 2022
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.25 | 0.00 | - | 22 | 22 | 15.00 | 0.01 | 0.00 | - | 10 | 812 |
| 14.77 | 0.00 | - | 4 | 0 | 16.00 | 0.03 | 0.00 | - | 4 | 74 |
| 11.30 | 0.00 | - | - | 0 | 17.00 | 0.01 | 0.00 | - | 1 | 479 |
| - | - | - | - | - | 18.00 | 0.01 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 19.00 | 0.01 | 0.00 | - | 45 | 734 |
| 10.80 | 0.00 | - | 10 | 0 | 20.00 | 0.01 | 0.00 | - | 12 | 7,469 |
| 9.80 | 0.00 | - | 10 | 0 | 21.00 | 0.01 | 0.00 | - | 1 | 1,828 |
| 8.90 | 0.00 | - | 1 | 0 | 21.50 | 0.03 | 0.00 | - | 5 | 36 |
| 8.78 | 0.00 | - | 9 | 1 | 22.00 | 0.01 | -0.01 | -50.00% | 10 | 281 |
| 8.25 | 0.00 | - | 40 | 0 | 22.50 | 0.01 | 0.00 | - | 180 | 429 |
| 7.75 | 0.00 | - | 580 | 0 | 23.00 | 0.01 | 0.00 | - | 8 | 652 |
| 7.25 | 0.00 | - | 50 | 0 | 23.50 | 0.02 | 0.00 | - | 5 | 271 |
| 7.55 | 0.00 | - | 33 | 31 | 24.00 | 0.04 | +0.02 | +100.00% | 1 | 4,373 |
| 6.30 | 0.00 | - | 580 | 0 | 24.50 | 0.01 | -0.02 | -66.67% | 3,222 | 391 |
| 6.30 | 0.00 | - | 6 | 29 | 25.00 | 0.03 | +0.01 | +50.00% | 85 | 4,370 |
| 5.40 | 0.00 | - | 20 | 0 | 25.50 | 0.03 | -0.01 | -25.00% | 357 | 450 |
| 4.80 | 0.00 | - | 4,650 | 0 | 26.00 | 0.02 | 0.00 | - | 72 | 2,902 |
| 4.25 | 0.00 | - | 88 | 0 | 26.50 | 0.03 | -0.02 | -40.00% | 25 | 478 |
| 4.70 | 0.00 | - | 1 | 3 | 27.00 | 0.05 | +0.03 | +150.00% | 69 | 1,327 |
| 4.00 | 0.00 | - | 2 | 2 | 27.50 | 0.04 | 0.00 | - | 49 | 419 |
| 2.70 | -0.85 | -23.94% | 88 | 62 | 28.00 | 0.04 | +0.01 | +33.33% | 364 | 2,041 |
| 2.45 | -0.40 | -14.04% | 35 | 43 | 28.50 | 0.06 | +0.01 | +20.00% | 428 | 598 |
| 1.99 | -0.43 | -17.77% | 253 | 215 | 29.00 | 0.08 | +0.03 | +60.00% | 10,095 | 1,940 |
| 1.55 | -0.68 | -30.49% | 20 | 41 | 29.50 | 0.11 | +0.04 | +57.14% | 619 | 2,122 |
| 1.13 | -0.66 | -36.87% | 729 | 12,024 | 30.00 | 0.17 | +0.07 | +70.00% | 830 | 3,155 |
| 0.76 | -0.41 | -35.04% | 1,884 | 1,869 | 30.50 | 0.28 | +0.14 | +100.00% | 2,179 | 1,040 |
| 0.41 | -0.51 | -55.43% | 2,235 | 6,817 | 31.00 | 0.47 | +0.22 | +88.00% | 1,365 | 2,690 |
| 0.22 | -0.36 | -62.07% | 4,798 | 4,304 | 31.50 | 0.76 | +0.36 | +90.00% | 344 | 1,285 |
| 0.11 | -0.23 | -67.65% | 2,648 | 9,623 | 32.00 | 1.15 | +0.39 | +51.32% | 63 | 515 |
| 0.05 | -0.14 | -73.68% | 933 | 2,003 | 32.50 | 2.11 | +1.08 | +104.85% | 4 | 154 |
| 0.02 | -0.08 | -80.00% | 162 | 6,167 | 33.00 | 2.64 | +0.90 | +51.72% | 5 | 3,225 |
| 0.01 | -0.04 | -80.00% | 130 | 502 | 33.50 | 2.06 | 0.00 | - | 2 | 16 |
| 0.01 | -0.02 | -66.67% | 49 | 2,147 | 34.00 | 2.65 | 0.00 | - | 1 | 136 |
| 0.02 | 0.00 | - | 1 | 108 | 34.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 4,069 | 35.00 | 4.74 | +1.24 | +35.43% | 8 | 57 |
| 0.02 | 0.00 | - | 10 | 3,827 | 36.00 | 9.55 | 0.00 | - | 1 | 269 |
| 0.01 | 0.00 | - | 200 | 1,392 | 37.00 | 7.90 | 0.00 | - | 3 | 7 |
| 0.04 | 0.00 | - | 20 | 792 | 38.00 | 6.60 | 0.00 | - | 20 | 3 |
| 0.02 | 0.00 | - | 5 | 623 | 39.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 3,128 | 40.00 | 10.80 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 102 | 41.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 10 | 42.00 | 11.50 | 0.00 | - | 5 | 332 |
| 0.02 | 0.00 | - | 62 | 429 | 43.00 | 13.50 | 0.00 | - | 12 | 0 |
© 2022 Yahoo. Alle Rechte vorbehalten.
