Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,30-0,47 (-1,63%)
Ab 03:35PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP221021C000150002022-06-30 12:37PM EDT15.0013.5513.2013.30-0.45-3.21%12425.00%
BP221021C000160002022-06-17 11:00AM EDT16.0012.2012.2012.350.00-1150.78%
BP221021C000170002022-06-15 11:01AM EDT17.0014.1011.2011.350.00-121345.90%
BP221021C000180002022-06-15 10:16AM EDT18.0013.4510.2510.400.00-1146.78%
BP221021C000190002022-06-17 10:59AM EDT19.009.359.309.500.00-11448.73%
BP221021C000200002022-06-23 12:51PM EDT20.007.558.458.550.00-259446.00%
BP221021C000210002022-03-04 12:16PM EDT21.007.809.009.250.00-1684.72%
BP221021C000220002022-06-23 1:22PM EDT22.006.006.706.800.00-62644.43%
BP221021C000230002022-04-13 11:10AM EDT23.008.488.108.250.00-1490.31%
BP221021C000240002022-06-30 10:03AM EDT24.005.295.105.15+0.19+3.73%224141.60%
BP221021C000250002022-06-28 11:02AM EDT25.005.144.354.400.00-201,45140.48%
BP221021C000260002022-06-30 10:48AM EDT26.003.653.653.70-0.80-17.98%212639.33%
BP221021C000270002022-06-28 10:38AM EDT27.003.703.053.100.00-215638.92%
BP221021C000280002022-06-30 10:51AM EDT28.002.552.532.57-0.45-15.00%631,10738.57%
BP221021C000290002022-06-30 2:22PM EDT29.002.202.082.12-0.21-8.71%484,54838.48%
BP221021C000300002022-06-30 2:46PM EDT30.001.721.671.71-0.28-14.00%513,82938.04%
BP221021C000310002022-06-29 3:59PM EDT31.001.611.331.380.00-9148,23337.94%
BP221021C000320002022-06-30 2:37PM EDT32.001.111.061.10-0.15-11.90%22913,54937.77%
BP221021C000330002022-06-30 2:56PM EDT33.000.880.840.87-0.15-14.56%205,29437.65%
BP221021C000340002022-06-30 1:40PM EDT34.000.710.640.69-0.10-12.35%263,51637.70%
BP221021C000350002022-06-30 10:39AM EDT35.000.550.510.54-0.07-11.29%233,17037.65%
BP221021C000360002022-06-30 3:18PM EDT36.000.400.400.42-0.11-21.57%45,95837.60%
BP221021C000370002022-06-30 2:37PM EDT37.000.350.300.34-0.04-10.26%72,46238.09%
BP221021C000380002022-06-30 1:06PM EDT38.000.270.240.27-0.04-12.90%512,09938.28%
BP221021C000390002022-06-30 10:34AM EDT39.000.240.200.22-0.01-4.00%151,99138.77%
BP221021C000400002022-06-30 12:43PM EDT40.000.180.160.18-0.03-14.29%43,13639.26%
BP221021C000410002022-06-30 12:48PM EDT41.000.150.130.16-0.03-16.67%1,2336,77440.33%
BP221021C000420002022-06-30 12:32PM EDT42.000.130.110.13-0.01-7.14%1,1771,94040.63%
BP221021C000430002022-06-28 9:56AM EDT43.000.130.090.140.00-41,40243.16%
BP221021C000440002022-06-29 9:30AM EDT44.000.120.070.120.00-269143.75%
BP221021C000450002022-06-28 10:06AM EDT45.000.110.070.130.00-189346.09%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP221021P000150002022-06-23 2:41PM EDT15.000.150.120.140.00-4218066.02%
BP221021P000160002022-06-22 1:41PM EDT16.000.170.150.170.00-259862.70%
BP221021P000170002022-06-29 11:03AM EDT17.000.160.200.210.00-3382060.06%
BP221021P000180002022-06-30 11:55AM EDT18.000.250.240.26+0.05+25.00%132057.03%
BP221021P000190002022-06-30 10:09AM EDT19.000.320.310.33+0.08+33.33%637054.79%
BP221021P000200002022-06-30 1:54PM EDT20.000.390.400.42+0.10+34.48%1471,08052.78%
BP221021P000210002022-06-30 1:49PM EDT21.000.500.510.53+0.07+16.28%7133050.83%
BP221021P000220002022-06-27 10:50AM EDT22.000.540.640.680.00-128,20449.61%
BP221021P000230002022-06-29 9:49AM EDT23.000.630.830.860.00-36,62448.05%
BP221021P000240002022-06-30 10:54AM EDT24.001.081.031.09+0.18+20.00%15,13546.83%
BP221021P000250002022-06-30 2:25PM EDT25.001.291.311.37+0.24+22.86%181,84245.73%
BP221021P000260002022-06-30 1:35PM EDT26.001.591.651.70+0.17+11.97%61,78844.68%
BP221021P000270002022-06-28 10:56AM EDT27.001.622.042.070.00-52,34843.43%
BP221021P000280002022-06-30 10:44AM EDT28.002.592.502.53+0.16+6.58%727,16942.77%
BP221021P000290002022-06-30 10:37AM EDT29.003.053.003.10+0.38+14.23%2813,57442.94%
BP221021P000300002022-06-30 10:29AM EDT30.003.653.653.70+0.44+13.71%505,91142.70%
BP221021P000310002022-06-30 1:40PM EDT31.004.154.254.35+0.20+5.06%201,50442.43%
BP221021P000320002022-06-30 12:43PM EDT32.004.854.955.10+0.75+18.29%142443.02%
BP221021P000330002022-06-14 2:33PM EDT33.005.755.755.90+1.70+41.98%417543.80%
BP221021P000340002022-06-22 10:41AM EDT34.006.526.556.700.00-318143.97%
BP221021P000350002022-06-23 2:39PM EDT35.008.367.457.600.00-714945.56%
BP221021P000360002022-06-08 9:58AM EDT36.003.958.308.500.00-13446.73%
BP221021P000370002022-06-08 3:55PM EDT37.004.559.259.350.00-142946.39%
BP221021P000380002022-06-21 11:15AM EDT38.009.3710.2010.450.00-81151.61%
BP221021P000400002022-06-21 2:16PM EDT40.0011.2912.1512.250.00-511450.49%
BP221021P000410002022-06-30 2:25PM EDT41.0013.0513.1513.35+0.95+7.85%1454.30%
BP221021P000420002022-06-09 11:43AM EDT42.008.7514.0514.250.00-4353.66%
BP221021P000450002022-03-02 2:23PM EDT45.0015.6515.4515.900.00-110.00%