Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,20-1,24 (-3,40%)
Börsenschluss: 04:00PM EST
35,12 -0,08 (-0,21%)
Nachbörse: 05:15PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230421C000150002023-01-26 2:21PM EST15.0021.3020.1520.300.00-101077.34%
BP230421C000170002022-11-08 1:25PM EST17.0016.6016.9517.250.00-18000.00%
BP230421C000180002022-09-19 10:53AM EST18.0013.1512.7512.900.00-8680.00%
BP230421C000190002022-11-10 9:33AM EST19.0014.2514.8515.000.00-110.00%
BP230421C000200002022-12-06 9:32AM EST20.0015.1513.8013.900.00-1210.00%
BP230421C000220002022-12-05 1:32PM EST22.0013.4011.9012.000.00-3362,5250.00%
BP230421C000230002022-12-20 12:44PM EST23.0011.2012.6012.750.00-12172.75%
BP230421C000240002022-12-21 11:42AM EST24.0011.1011.4511.650.00-1261.62%
BP230421C000250002023-01-18 3:56PM EST25.0010.5410.2010.300.00-1020642.58%
BP230421C000260002022-12-27 12:30PM EST26.009.5010.3010.400.00-3010275.98%
BP230421C000270002022-11-28 9:46AM EST27.008.257.958.050.00-21300.00%
BP230421C000280002023-02-02 3:14PM EST28.007.207.307.40-1.30-15.29%763035.65%
BP230421C000290002023-02-02 2:49PM EST29.006.256.356.45-1.11-15.08%635433.30%
BP230421C000300002023-02-02 1:58PM EST30.005.375.455.55-1.20-18.26%1784432.03%
BP230421C000310002023-02-02 2:36PM EST31.004.454.604.70-0.85-16.04%236631.10%
BP230421C000320002023-02-02 2:36PM EST32.003.653.803.90-0.60-14.12%61,20930.23%
BP230421C000330002023-02-02 3:28PM EST33.002.953.053.15-1.25-29.76%123,18429.18%
BP230421C000340002023-02-02 12:03PM EST34.002.332.392.48-0.68-22.59%155,32428.32%
BP230421C000350002023-02-02 1:45PM EST35.001.811.801.89-0.87-32.46%3208,55327.47%
BP230421C000360002023-02-02 3:20PM EST36.001.301.351.41-0.48-26.97%2327,17726.98%
BP230421C000370002023-02-02 3:46PM EST37.001.000.961.00-0.44-30.56%1445,62526.22%
BP230421C000380002023-02-02 3:45PM EST38.000.670.650.70-0.45-40.18%474,16725.88%
BP230421C000390002023-02-02 1:27PM EST39.000.430.430.47-0.32-42.67%3512,61025.49%
BP230421C000400002023-02-02 3:56PM EST40.000.290.280.31-0.19-39.58%449,11525.24%
BP230421C000410002023-02-02 3:17PM EST41.000.180.180.20-0.15-45.45%32,23425.10%
BP230421C000420002023-02-02 12:48PM EST42.000.110.110.14-0.09-45.00%61,17025.59%
BP230421C000430002023-02-02 9:54AM EST43.000.090.070.12-0.04-30.77%128927.25%
BP230421C000440002023-02-02 11:47AM EST44.000.050.040.10-0.02-28.57%1196828.52%
BP230421C000450002023-02-02 11:53AM EST45.000.020.020.05-0.03-60.00%164,62927.15%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230421P000150002023-01-10 3:41PM EST15.000.030.000.080.00-277082.81%
BP230421P000170002023-01-23 11:51AM EST17.000.020.010.080.00-140872.66%
BP230421P000180002023-01-24 3:58PM EST18.000.030.020.090.00-273569.14%
BP230421P000190002023-02-01 3:32PM EST19.000.020.010.080.00-551562.50%
BP230421P000200002023-01-24 10:00AM EST20.000.050.030.060.00-5726057.81%
BP230421P000210002023-01-25 10:46AM EST21.000.050.030.060.00-11,10653.13%
BP230421P000220002023-01-30 12:41PM EST22.000.050.040.060.00-21,18351.17%
BP230421P000230002023-01-17 3:56PM EST23.000.070.050.110.00-1219952.15%
BP230421P000240002023-01-12 3:41PM EST24.000.100.060.110.00-4212947.66%
BP230421P000250002023-01-27 12:16PM EST25.000.070.080.120.00-1,0021,84744.14%
BP230421P000260002023-01-24 10:26AM EST26.000.110.100.120.00-140139.84%
BP230421P000270002023-02-02 2:27PM EST27.000.160.140.15+0.04+33.33%171137.50%
BP230421P000280002023-02-02 2:27PM EST28.000.220.190.20+0.07+46.67%11,71335.69%
BP230421P000290002023-02-02 1:25PM EST29.000.250.260.27+0.08+47.06%71,16134.03%
BP230421P000300002023-02-02 3:57PM EST30.000.360.360.37+0.09+33.33%72,88032.62%
BP230421P000310002023-02-02 1:49PM EST31.000.500.490.52+0.15+42.86%22,65331.59%
BP230421P000320002023-02-02 12:00PM EST32.000.680.680.72+0.22+47.83%33,78230.66%
BP230421P000330002023-02-02 2:14PM EST33.001.020.940.98+0.47+85.45%426,70229.74%
BP230421P000340002023-02-02 3:28PM EST34.001.411.271.31+0.45+46.88%284,21028.81%
BP230421P000350002023-02-02 2:15PM EST35.001.831.691.75+0.75+69.44%66713,53028.39%
BP230421P000360002023-02-02 2:15PM EST36.002.382.142.27+0.84+54.55%3231,92327.91%
BP230421P000370002023-02-02 10:02AM EST37.002.532.822.88+0.33+15.00%3478027.52%
BP230421P000380002023-02-01 3:43PM EST38.002.463.503.600.00-2291,51227.69%
BP230421P000390002023-02-01 12:19PM EST39.003.754.304.450.00-981,18229.15%
BP230421P000400002023-02-01 12:44PM EST40.004.555.205.300.00-9757729.79%
BP230421P000410002022-12-05 9:35AM EST41.005.857.657.800.00-108559.77%
BP230421P000420002023-01-24 11:32AM EST42.007.057.057.250.00-508235.21%
BP230421P000430002023-01-18 12:42PM EST43.007.658.058.200.00-39236.91%
BP230421P000440002023-01-09 3:20PM EST44.009.458.959.250.00-124741.11%
BP230421P000450002022-12-08 10:09AM EST45.0010.7010.6510.750.00-8016254.79%