Deutsche Märkte geschlossen
Nikkei 225
27.402,05 +55,17 (+0,20%) Dow Jones 30
34.053,94 -39,02 (-0,11%) BTC-EUR
21.533,59 -377,52 (-1,72%) CMC Crypto 200
541,21 -4,11 (-0,75%) Nasdaq Compositive
12.200,82 +384,50 (+3,25%) S&P 500
4.179,76 +60,55 (+1,47%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230421C00015000 | 2023-01-26 2:21PM EST | 15.00 | 21.30 | 20.15 | 20.30 | 0.00 | - | 10 | 10 | 77.34% |
| BP230421C00017000 | 2022-11-08 1:25PM EST | 17.00 | 16.60 | 16.95 | 17.25 | 0.00 | - | 180 | 0 | 0.00% |
| BP230421C00018000 | 2022-09-19 10:53AM EST | 18.00 | 13.15 | 12.75 | 12.90 | 0.00 | - | 8 | 68 | 0.00% |
| BP230421C00019000 | 2022-11-10 9:33AM EST | 19.00 | 14.25 | 14.85 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP230421C00020000 | 2022-12-06 9:32AM EST | 20.00 | 15.15 | 13.80 | 13.90 | 0.00 | - | 1 | 21 | 0.00% |
| BP230421C00022000 | 2022-12-05 1:32PM EST | 22.00 | 13.40 | 11.90 | 12.00 | 0.00 | - | 336 | 2,525 | 0.00% |
| BP230421C00023000 | 2022-12-20 12:44PM EST | 23.00 | 11.20 | 12.60 | 12.75 | 0.00 | - | 1 | 21 | 72.75% |
| BP230421C00024000 | 2022-12-21 11:42AM EST | 24.00 | 11.10 | 11.45 | 11.65 | 0.00 | - | 1 | 2 | 61.62% |
| BP230421C00025000 | 2023-01-18 3:56PM EST | 25.00 | 10.54 | 10.20 | 10.30 | 0.00 | - | 10 | 206 | 42.58% |
| BP230421C00026000 | 2022-12-27 12:30PM EST | 26.00 | 9.50 | 10.30 | 10.40 | 0.00 | - | 30 | 102 | 75.98% |
| BP230421C00027000 | 2022-11-28 9:46AM EST | 27.00 | 8.25 | 7.95 | 8.05 | 0.00 | - | 2 | 130 | 0.00% |
| BP230421C00028000 | 2023-02-02 3:14PM EST | 28.00 | 7.20 | 7.30 | 7.40 | -1.30 | -15.29% | 7 | 630 | 35.65% |
| BP230421C00029000 | 2023-02-02 2:49PM EST | 29.00 | 6.25 | 6.35 | 6.45 | -1.11 | -15.08% | 6 | 354 | 33.30% |
| BP230421C00030000 | 2023-02-02 1:58PM EST | 30.00 | 5.37 | 5.45 | 5.55 | -1.20 | -18.26% | 17 | 844 | 32.03% |
| BP230421C00031000 | 2023-02-02 2:36PM EST | 31.00 | 4.45 | 4.60 | 4.70 | -0.85 | -16.04% | 2 | 366 | 31.10% |
| BP230421C00032000 | 2023-02-02 2:36PM EST | 32.00 | 3.65 | 3.80 | 3.90 | -0.60 | -14.12% | 6 | 1,209 | 30.23% |
| BP230421C00033000 | 2023-02-02 3:28PM EST | 33.00 | 2.95 | 3.05 | 3.15 | -1.25 | -29.76% | 12 | 3,184 | 29.18% |
| BP230421C00034000 | 2023-02-02 12:03PM EST | 34.00 | 2.33 | 2.39 | 2.48 | -0.68 | -22.59% | 15 | 5,324 | 28.32% |
| BP230421C00035000 | 2023-02-02 1:45PM EST | 35.00 | 1.81 | 1.80 | 1.89 | -0.87 | -32.46% | 320 | 8,553 | 27.47% |
| BP230421C00036000 | 2023-02-02 3:20PM EST | 36.00 | 1.30 | 1.35 | 1.41 | -0.48 | -26.97% | 232 | 7,177 | 26.98% |
| BP230421C00037000 | 2023-02-02 3:46PM EST | 37.00 | 1.00 | 0.96 | 1.00 | -0.44 | -30.56% | 144 | 5,625 | 26.22% |
| BP230421C00038000 | 2023-02-02 3:45PM EST | 38.00 | 0.67 | 0.65 | 0.70 | -0.45 | -40.18% | 47 | 4,167 | 25.88% |
| BP230421C00039000 | 2023-02-02 1:27PM EST | 39.00 | 0.43 | 0.43 | 0.47 | -0.32 | -42.67% | 35 | 12,610 | 25.49% |
| BP230421C00040000 | 2023-02-02 3:56PM EST | 40.00 | 0.29 | 0.28 | 0.31 | -0.19 | -39.58% | 44 | 9,115 | 25.24% |
| BP230421C00041000 | 2023-02-02 3:17PM EST | 41.00 | 0.18 | 0.18 | 0.20 | -0.15 | -45.45% | 3 | 2,234 | 25.10% |
| BP230421C00042000 | 2023-02-02 12:48PM EST | 42.00 | 0.11 | 0.11 | 0.14 | -0.09 | -45.00% | 6 | 1,170 | 25.59% |
| BP230421C00043000 | 2023-02-02 9:54AM EST | 43.00 | 0.09 | 0.07 | 0.12 | -0.04 | -30.77% | 1 | 289 | 27.25% |
| BP230421C00044000 | 2023-02-02 11:47AM EST | 44.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 11 | 968 | 28.52% |
| BP230421C00045000 | 2023-02-02 11:53AM EST | 45.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 16 | 4,629 | 27.15% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230421P00015000 | 2023-01-10 3:41PM EST | 15.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 770 | 82.81% |
| BP230421P00017000 | 2023-01-23 11:51AM EST | 17.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 408 | 72.66% |
| BP230421P00018000 | 2023-01-24 3:58PM EST | 18.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 2 | 735 | 69.14% |
| BP230421P00019000 | 2023-02-01 3:32PM EST | 19.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 515 | 62.50% |
| BP230421P00020000 | 2023-01-24 10:00AM EST | 20.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 57 | 260 | 57.81% |
| BP230421P00021000 | 2023-01-25 10:46AM EST | 21.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 1,106 | 53.13% |
| BP230421P00022000 | 2023-01-30 12:41PM EST | 22.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 1,183 | 51.17% |
| BP230421P00023000 | 2023-01-17 3:56PM EST | 23.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 12 | 199 | 52.15% |
| BP230421P00024000 | 2023-01-12 3:41PM EST | 24.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 42 | 129 | 47.66% |
| BP230421P00025000 | 2023-01-27 12:16PM EST | 25.00 | 0.07 | 0.08 | 0.12 | 0.00 | - | 1,002 | 1,847 | 44.14% |
| BP230421P00026000 | 2023-01-24 10:26AM EST | 26.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 401 | 39.84% |
| BP230421P00027000 | 2023-02-02 2:27PM EST | 27.00 | 0.16 | 0.14 | 0.15 | +0.04 | +33.33% | 1 | 711 | 37.50% |
| BP230421P00028000 | 2023-02-02 2:27PM EST | 28.00 | 0.22 | 0.19 | 0.20 | +0.07 | +46.67% | 1 | 1,713 | 35.69% |
| BP230421P00029000 | 2023-02-02 1:25PM EST | 29.00 | 0.25 | 0.26 | 0.27 | +0.08 | +47.06% | 7 | 1,161 | 34.03% |
| BP230421P00030000 | 2023-02-02 3:57PM EST | 30.00 | 0.36 | 0.36 | 0.37 | +0.09 | +33.33% | 7 | 2,880 | 32.62% |
| BP230421P00031000 | 2023-02-02 1:49PM EST | 31.00 | 0.50 | 0.49 | 0.52 | +0.15 | +42.86% | 2 | 2,653 | 31.59% |
| BP230421P00032000 | 2023-02-02 12:00PM EST | 32.00 | 0.68 | 0.68 | 0.72 | +0.22 | +47.83% | 3 | 3,782 | 30.66% |
| BP230421P00033000 | 2023-02-02 2:14PM EST | 33.00 | 1.02 | 0.94 | 0.98 | +0.47 | +85.45% | 42 | 6,702 | 29.74% |
| BP230421P00034000 | 2023-02-02 3:28PM EST | 34.00 | 1.41 | 1.27 | 1.31 | +0.45 | +46.88% | 28 | 4,210 | 28.81% |
| BP230421P00035000 | 2023-02-02 2:15PM EST | 35.00 | 1.83 | 1.69 | 1.75 | +0.75 | +69.44% | 667 | 13,530 | 28.39% |
| BP230421P00036000 | 2023-02-02 2:15PM EST | 36.00 | 2.38 | 2.14 | 2.27 | +0.84 | +54.55% | 323 | 1,923 | 27.91% |
| BP230421P00037000 | 2023-02-02 10:02AM EST | 37.00 | 2.53 | 2.82 | 2.88 | +0.33 | +15.00% | 34 | 780 | 27.52% |
| BP230421P00038000 | 2023-02-01 3:43PM EST | 38.00 | 2.46 | 3.50 | 3.60 | 0.00 | - | 229 | 1,512 | 27.69% |
| BP230421P00039000 | 2023-02-01 12:19PM EST | 39.00 | 3.75 | 4.30 | 4.45 | 0.00 | - | 98 | 1,182 | 29.15% |
| BP230421P00040000 | 2023-02-01 12:44PM EST | 40.00 | 4.55 | 5.20 | 5.30 | 0.00 | - | 97 | 577 | 29.79% |
| BP230421P00041000 | 2022-12-05 9:35AM EST | 41.00 | 5.85 | 7.65 | 7.80 | 0.00 | - | 10 | 85 | 59.77% |
| BP230421P00042000 | 2023-01-24 11:32AM EST | 42.00 | 7.05 | 7.05 | 7.25 | 0.00 | - | 50 | 82 | 35.21% |
| BP230421P00043000 | 2023-01-18 12:42PM EST | 43.00 | 7.65 | 8.05 | 8.20 | 0.00 | - | 3 | 92 | 36.91% |
| BP230421P00044000 | 2023-01-09 3:20PM EST | 44.00 | 9.45 | 8.95 | 9.25 | 0.00 | - | 1 | 247 | 41.11% |
| BP230421P00045000 | 2022-12-08 10:09AM EST | 45.00 | 10.70 | 10.65 | 10.75 | 0.00 | - | 80 | 162 | 54.79% |
