Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,36-0,36 (-1,01%)
Börsenschluss: 04:00PM EST
35,35 -0,01 (-0,03%)
Nachbörse: 07:58PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230120C000030002022-02-16 3:51PM EST3.0029.5225.6525.950.00-1400.00%
BP230120C000050002022-11-09 10:56AM EST5.0027.6530.3030.550.00-414252.34%
BP230120C000100002022-11-08 3:28PM EST10.0023.7025.3525.700.00-14054190.63%
BP230120C000130002022-11-29 9:52AM EST13.0022.5022.3522.500.00-434131.25%
BP230120C000150002022-11-23 2:50PM EST15.0020.1520.4020.500.00-4115119.92%
BP230120C000170002022-11-09 9:43AM EST17.0016.0518.4018.600.00-1313112.11%
BP230120C000180002022-11-30 12:32PM EST18.0017.6517.4017.550.00-31,660100.78%
BP230120C000190002022-11-09 2:54PM EST19.0013.5816.4016.550.00-282093.55%
BP230120C000200002022-11-30 9:32AM EST20.0016.2015.4515.550.00-52,67389.84%
BP230120C000210002022-11-30 1:46PM EST21.0014.8014.4514.600.00-5585.94%
BP230120C000220002022-11-30 9:48AM EST22.0014.1713.4513.600.00-83,99979.30%
BP230120C000230002022-11-25 9:43AM EST23.0012.6012.4512.650.00-4575.20%
BP230120C000240002022-11-30 10:04AM EST24.0012.1511.5011.600.00-8218068.95%
BP230120C000250002022-12-01 2:40PM EST25.0010.9510.5010.650.00-45,90664.75%
BP230120C000260002022-11-22 9:50AM EST26.008.759.509.650.00-336958.79%
BP230120C000270002022-12-02 2:33PM EST27.008.458.558.65-0.45-5.06%1712,58654.39%
BP230120C000280002022-12-01 3:45PM EST28.008.007.607.700.00-1352,32251.17%
BP230120C000290002022-12-01 9:58AM EST29.007.306.606.750.00-52,11849.51%
BP230120C000300002022-12-02 3:56PM EST30.005.735.705.80-0.33-5.45%3121,82945.12%
BP230120C000310002022-12-02 3:42PM EST31.004.804.754.85-0.47-8.92%137,29240.43%
BP230120C000320002022-12-02 1:46PM EST32.003.833.904.00-0.49-11.34%5120,63138.14%
BP230120C000330002022-12-02 3:14PM EST33.003.073.103.20-0.43-12.29%1595,32335.94%
BP230120C000340002022-12-02 2:11PM EST34.002.282.392.44-0.44-16.18%78,07133.35%
BP230120C000350002022-12-02 3:50PM EST35.001.741.761.80-0.28-13.86%14632,36231.71%
BP230120C000360002022-12-02 3:58PM EST36.001.251.231.27-0.19-13.19%1275,08630.42%
BP230120C000370002022-12-02 2:56PM EST37.000.800.820.85-0.23-22.33%29612,70429.30%
BP230120C000380002022-12-02 3:48PM EST38.000.540.530.57-0.17-23.94%1918,70829.10%
BP230120C000390002022-12-02 3:18PM EST39.000.320.320.35-0.11-25.58%3524,52528.42%
BP230120C000400002022-12-02 1:40PM EST40.000.190.190.21-0.08-29.63%12820,38228.08%
BP230120C000410002022-12-02 9:49AM EST41.000.140.120.14-0.04-22.22%13,96928.81%
BP230120C000420002022-12-01 1:39PM EST42.000.130.070.100.00-414,66229.88%
BP230120C000430002022-11-25 12:59PM EST43.000.090.000.090.00-292,61032.32%
BP230120C000440002022-11-18 11:59AM EST44.000.050.020.080.00-6122634.47%
BP230120C000450002022-12-01 11:39AM EST45.000.050.000.070.00-83,80636.33%
BP230120C000470002022-11-17 12:26PM EST47.000.030.000.110.00-9068345.12%
BP230120C000500002022-12-02 3:41PM EST50.000.020.000.030.00-21,84642.97%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230120P000030002022-11-07 11:18AM EST3.000.020.000.020.00-100523256.25%
BP230120P000050002022-11-07 11:38AM EST5.000.010.000.000.00-222650.00%
BP230120P000100002022-10-26 8:41AM EST10.000.030.000.000.00-180050.00%
BP230120P000130002022-11-29 10:21AM EST13.000.010.000.060.00-14,561118.75%
BP230120P000150002022-11-30 3:41PM EST15.000.010.000.050.00-64,724100.00%
BP230120P000170002022-11-17 2:06PM EST17.000.010.000.030.00-7049481.25%
BP230120P000180002022-11-23 12:38PM EST18.000.050.000.050.00-103,26880.47%
BP230120P000190002022-11-28 10:23AM EST19.000.050.000.040.00-41,61171.88%
BP230120P000200002022-12-02 2:04PM EST20.000.030.030.05+0.01+50.00%51014,50373.44%
BP230120P000210002022-11-18 11:38AM EST21.000.040.000.000.00-224,87425.00%
BP230120P000220002022-12-02 2:50PM EST22.000.030.010.05-0.02-40.00%169,83659.77%
BP230120P000230002022-11-03 11:43AM EST23.000.140.020.110.00-23,23461.52%
BP230120P000240002022-12-01 9:54AM EST24.000.050.020.060.00-1073,92751.95%
BP230120P000250002022-12-02 12:09PM EST25.000.050.050.00-0.02-28.57%111,04525.00%
BP230120P000260002022-12-01 11:17AM EST26.000.070.060.000.00-13,40425.00%
BP230120P000270002022-12-01 11:27AM EST27.000.110.070.11+0.03+37.50%1028,98245.61%
BP230120P000280002022-12-01 2:45PM EST28.000.120.100.130.00-55,72841.99%
BP230120P000290002022-12-02 2:11PM EST29.000.150.130.150.00-44,71538.09%
BP230120P000300002022-12-02 3:59PM EST30.000.190.190.20-0.01-5.00%2112,71635.45%
BP230120P000310002022-12-02 12:53PM EST31.000.270.270.290.00-764,39333.69%
BP230120P000320002022-12-02 3:43PM EST32.000.410.400.42+0.02+5.13%367,07131.98%
BP230120P000330002022-12-02 3:43PM EST33.000.610.570.60+0.05+8.93%3857,81630.23%
BP230120P000340002022-12-02 3:08PM EST34.000.890.850.88+0.10+12.66%1004,85529.13%
BP230120P000350002022-12-02 3:58PM EST35.001.221.211.24+0.09+7.96%3743,64727.78%
BP230120P000360002022-12-02 12:45PM EST36.001.721.681.70+0.21+13.91%4732,43926.27%
BP230120P000370002022-12-02 3:27PM EST37.002.332.272.29+0.36+18.27%195425.05%
BP230120P000380002022-12-02 2:53PM EST38.003.102.983.05+0.51+19.69%123725.20%
BP230120P000390002022-12-02 10:35AM EST39.003.853.753.85+0.57+17.38%616924.02%
BP230120P000400002022-11-30 10:59AM EST40.004.444.654.750.00-277023.73%
BP230120P000410002022-10-25 9:02AM EST41.009.205.956.100.00-1040.58%
BP230120P000420002022-08-17 10:10AM EST42.0011.1511.0511.150.00-112132.13%
BP230120P000430002022-10-14 9:00AM EST43.0012.559.059.250.00-2076.17%
BP230120P000440002022-07-29 9:18AM EST44.0015.1811.8512.150.00-10120.36%
BP230120P000450002022-11-08 2:37PM EST45.0011.809.559.700.00-2035.55%
BP230120P000500002022-11-11 9:30AM EST50.0016.0514.5514.700.00-3347.66%