Deutsche Märkte öffnen in 8 Stunden 34 Minuten

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,72-0,43 (-1,58%)
Börsenschluss: 04:00PM EDT
26,82 +0,10 (+0,37%)
Nachbörse: 06:25PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230120C000030002022-02-16 4:51PM EDT3.0029.5225.6525.950.00-140419.92%
BP230120C000050002022-05-12 10:00AM EDT5.0024.3527.1527.750.00-1140.00%
BP230120C000100002022-06-17 11:27AM EDT10.0017.8816.7016.800.00-418258.98%
BP230120C000130002022-07-06 1:36PM EDT13.0013.5513.7013.85-1.70-11.15%78656.45%
BP230120C000150002022-07-05 1:27PM EDT15.0011.8211.8011.900.00-527349.71%
BP230120C000170002022-06-27 3:41PM EDT17.0012.009.9510.050.00--546.92%
BP230120C000180002022-07-06 11:03AM EDT18.008.589.059.15-0.47-5.19%12,93145.46%
BP230120C000200002022-07-06 10:08AM EDT20.007.407.357.45+0.04+0.54%195,63243.31%
BP230120C000220002022-07-06 2:00PM EDT22.005.755.805.90-1.65-22.30%139,46341.53%
BP230120C000230002022-07-06 2:00PM EDT23.005.055.105.25-0.10-1.94%602341.65%
BP230120C000240002022-07-06 2:54PM EDT24.004.454.454.55-0.25-5.32%37840.28%
BP230120C000250002022-07-06 10:59AM EDT25.003.553.853.95-0.55-13.41%1709,12839.70%
BP230120C000260002022-07-06 1:59PM EDT26.003.293.303.40-1.61-32.86%136439.11%
BP230120C000270002022-07-06 2:46PM EDT27.002.902.822.91-0.10-3.33%1118,36138.65%
BP230120C000280002022-07-05 1:53PM EDT28.002.482.402.480.00-1814938.31%
BP230120C000290002022-07-06 12:34PM EDT29.001.932.032.11-0.32-14.22%1253838.14%
BP230120C000300002022-07-06 3:42PM EDT30.001.771.691.78-0.13-6.84%68225,41437.89%
BP230120C000310002022-07-06 3:32PM EDT31.001.461.421.50+0.03+2.10%55,88637.74%
BP230120C000320002022-07-06 3:59PM EDT32.001.231.191.26-0.04-3.15%10919,41837.65%
BP230120C000330002022-07-06 11:06AM EDT33.000.890.981.05-0.12-11.88%222,16637.50%
BP230120C000340002022-07-06 12:26PM EDT34.000.770.830.88-0.19-19.79%212,27737.50%
BP230120C000350002022-07-06 3:33PM EDT35.000.710.690.73-0.11-13.41%11920,94337.40%
BP230120C000360002022-07-06 3:20PM EDT36.000.580.580.60-0.04-6.45%622,16837.23%
BP230120C000370002022-07-06 1:56PM EDT37.000.490.490.51-0.05-9.26%48,52737.50%
BP230120C000380002022-07-06 2:00PM EDT38.000.420.410.440.00-1641737.89%
BP230120C000390002022-07-06 2:16PM EDT39.000.350.350.37-0.19-35.19%511337.99%
BP230120C000400002022-07-06 2:28PM EDT40.000.300.290.31-0.03-9.09%7714,36138.09%
BP230120C000410002022-07-05 11:59AM EDT41.000.280.250.270.00-115238.48%
BP230120C000420002022-07-06 12:55PM EDT42.000.200.210.23-0.05-20.00%1382938.67%
BP230120C000430002022-07-05 2:07PM EDT43.000.210.190.200.00-2638139.06%
BP230120C000440002022-07-05 2:29PM EDT44.000.190.160.180.00-135839.65%
BP230120C000450002022-07-06 12:55PM EDT45.000.140.140.16-0.03-17.65%973,61640.04%
BP230120C000470002022-07-05 10:19AM EDT47.000.130.110.140.00-221441.60%
BP230120C000500002022-07-06 1:35PM EDT50.000.070.070.12-0.03-30.00%11,23643.95%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230120P000030002022-06-24 3:53PM EDT3.000.020.000.030.00-1500118.75%
BP230120P000050002022-06-07 1:51PM EDT5.000.020.000.160.00-2216114.06%
BP230120P000100002022-07-06 3:12PM EDT10.000.100.090.11+0.01+11.11%72,98371.09%
BP230120P000130002022-07-05 3:12PM EDT13.000.190.110.300.00-103,38561.91%
BP230120P000150002022-07-06 1:01PM EDT15.000.330.310.33+0.02+6.45%54,11856.84%
BP230120P000170002022-06-28 11:20AM EDT17.000.340.470.510.00-1530152.49%
BP230120P000180002022-07-06 12:53PM EDT18.000.660.590.62+0.02+3.13%33,31150.64%
BP230120P000190002022-07-06 12:25PM EDT19.000.820.690.80+0.06+7.89%507250.20%
BP230120P000200002022-07-06 2:05PM EDT20.000.950.910.94-0.02-2.06%1,06210,14247.88%
BP230120P000210002022-07-06 10:14AM EDT21.001.201.071.16+0.15+14.29%11746.70%
BP230120P000220002022-07-06 10:00AM EDT22.001.471.361.410.00-49,12345.46%
BP230120P000230002022-07-06 11:16AM EDT23.001.871.661.71+0.17+10.00%1286644.48%
BP230120P000240002022-07-06 2:40PM EDT24.002.042.002.05+0.05+2.51%32,09043.46%
BP230120P000250002022-07-06 1:19PM EDT25.002.542.392.46+0.11+4.53%1310,13642.85%
BP230120P000260002022-07-06 2:16PM EDT26.003.002.852.91+0.04+1.35%525342.14%
BP230120P000270002022-07-06 3:04PM EDT27.003.463.353.45-0.06-1.70%1959,95541.99%
BP230120P000280002022-07-06 12:16PM EDT28.004.203.904.00+0.18+4.48%251,84041.38%
BP230120P000290002022-07-06 11:23AM EDT29.004.884.504.65+0.88+22.00%171,29741.48%
BP230120P000300002022-07-05 11:58AM EDT30.005.215.205.300.00-4211,78541.07%
BP230120P000310002022-07-06 10:35AM EDT31.006.215.906.05+0.11+1.80%3013241.46%
BP230120P000320002022-07-06 2:35PM EDT32.006.796.656.80+1.64+31.84%272,58341.38%
BP230120P000330002022-07-06 11:51AM EDT33.007.947.457.60+0.44+5.87%380941.58%
BP230120P000340002022-07-05 11:37AM EDT34.008.458.308.400.00-531541.38%
BP230120P000350002022-07-05 10:03AM EDT35.008.919.159.300.00-23,59442.38%
BP230120P000360002022-06-17 9:50AM EDT36.008.089.9510.150.00-152342.29%
BP230120P000370002022-06-21 3:01PM EDT37.008.8010.9511.050.00-373042.73%
BP230120P000380002022-06-14 12:38PM EDT38.008.2011.8512.000.00-1143.90%
BP230120P000400002022-07-06 12:23PM EDT40.0014.1913.7013.85+0.99+7.50%42,38044.68%
BP230120P000410002022-05-24 12:16PM EDT41.0010.1014.0014.350.00--3229.88%
BP230120P000420002022-05-16 12:40PM EDT42.0011.9711.5511.900.00-5120.00%
BP230120P000430002022-05-24 11:01AM EDT43.0012.0015.4515.650.00--390.00%
BP230120P000450002022-06-23 3:47PM EDT45.0017.9018.5518.700.00-815149.22%
BP230120P000500002022-06-15 10:19AM EDT50.0018.9923.5023.600.00-5951.07%