BP - BP p.l.c.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616C00015000 | 2023-05-24 1:49PM EDT | 15.00 | 21.00 | 20.20 | 20.35 | 0.00 | - | 9 | 84 | 0.00% |
| BP230616C00020000 | 2023-06-01 9:45AM EDT | 20.00 | 14.27 | 15.25 | 15.35 | 0.00 | - | 1 | 97 | 0.00% |
| BP230616C00025000 | 2023-05-30 12:47PM EDT | 25.00 | 9.80 | 10.25 | 10.40 | 0.00 | - | 1 | 28 | 88.28% |
| BP230616C00028000 | 2023-06-02 2:29PM EDT | 28.00 | 7.70 | 7.30 | 7.45 | 0.00 | - | 109 | 78 | 75.00% |
| BP230616C00030000 | 2023-05-31 11:04AM EDT | 30.00 | 3.97 | 5.30 | 5.45 | 0.00 | - | 1 | 74 | 56.25% |
| BP230616C00031000 | 2023-06-02 12:19PM EDT | 31.00 | 4.64 | 4.30 | 4.45 | 0.00 | - | 10 | 18 | 47.27% |
| BP230616C00032000 | 2023-06-05 10:13AM EDT | 32.00 | 3.45 | 3.35 | 3.45 | -0.25 | -6.76% | 37 | 651 | 37.89% |
| BP230616C00032500 | 2023-06-01 11:06AM EDT | 32.50 | 2.45 | 2.86 | 2.94 | 0.00 | - | 52 | 24 | 32.23% |
| BP230616C00033000 | 2023-06-05 10:20AM EDT | 33.00 | 2.46 | 2.45 | 2.52 | -0.49 | -16.61% | 50 | 761 | 34.57% |
| BP230616C00033500 | 2023-06-02 10:09AM EDT | 33.50 | 2.30 | 2.00 | 2.07 | 0.00 | - | 2 | 110 | 32.52% |
| BP230616C00034000 | 2023-06-02 10:20AM EDT | 34.00 | 1.90 | 1.58 | 1.63 | 0.00 | - | 3 | 527 | 29.88% |
| BP230616C00034500 | 2023-06-05 11:07AM EDT | 34.50 | 1.26 | 1.23 | 1.23 | -0.27 | -17.65% | 1 | 329 | 28.03% |
| BP230616C00035000 | 2023-06-05 10:49AM EDT | 35.00 | 0.95 | 0.90 | 0.92 | -0.27 | -22.13% | 34 | 23,257 | 28.17% |
| BP230616C00035500 | 2023-06-05 11:36AM EDT | 35.50 | 0.60 | 0.62 | 0.63 | -0.30 | -33.33% | 241 | 576 | 26.95% |
| BP230616C00036000 | 2023-06-05 11:37AM EDT | 36.00 | 0.38 | 0.39 | 0.40 | -0.31 | -44.93% | 210 | 5,044 | 25.78% |
| BP230616C00036500 | 2023-06-05 11:03AM EDT | 36.50 | 0.26 | 0.25 | 0.26 | -0.21 | -44.68% | 146 | 823 | 26.17% |
| BP230616C00037000 | 2023-06-05 11:03AM EDT | 37.00 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 153 | 5,036 | 26.86% |
| BP230616C00037500 | 2023-06-05 9:31AM EDT | 37.50 | 0.11 | 0.09 | 0.10 | -0.10 | -47.62% | 27 | 3,485 | 26.86% |
| BP230616C00038000 | 2023-06-05 10:03AM EDT | 38.00 | 0.05 | 0.06 | 0.07 | -0.07 | -58.33% | 187 | 2,059 | 28.32% |
| BP230616C00038500 | 2023-06-05 9:30AM EDT | 38.50 | 0.08 | 0.04 | 0.05 | -0.01 | -11.11% | 151 | 342 | 29.69% |
| BP230616C00039000 | 2023-06-02 2:16PM EDT | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 2,407 | 31.84% |
| BP230616C00039500 | 2023-06-02 3:00PM EDT | 39.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 29 | 95 | 33.20% |
| BP230616C00040000 | 2023-06-05 11:24AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 92 | 14,129 | 36.33% |
| BP230616C00040500 | 2023-06-02 10:10AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 9 | 39.45% |
| BP230616C00041000 | 2023-05-30 1:07PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,009 | 39.84% |
| BP230616C00041500 | 2023-05-26 12:02PM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 47.27% |
| BP230616C00042000 | 2023-06-05 9:43AM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 4,739 | 44.92% |
| BP230616C00043000 | 2023-06-05 11:02AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,258 | 45.31% |
| BP230616C00044000 | 2023-06-05 11:02AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,182 | 50.00% |
| BP230616C00045000 | 2023-06-02 2:36PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,025 | 50.00% |
| BP230616C00046000 | 2023-05-15 10:06AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 349 | 59.38% |
| BP230616C00047000 | 2023-05-22 1:34PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 260 | 62.50% |
| BP230616C00048000 | 2023-05-05 12:02PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 67.19% |
| BP230616C00049000 | 2023-04-03 9:32AM EDT | 49.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 71.88% |
| BP230616C00050000 | 2023-05-05 12:02PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 954 | 75.00% |
| BP230616C00055000 | 2023-05-08 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 5 | 6 | 144.14% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616P00015000 | 2023-03-15 11:44AM EDT | 15.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1,001 | 2,502 | 215.63% |
| BP230616P00020000 | 2023-05-24 10:08AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,998 | 128.13% |
| BP230616P00025000 | 2023-05-30 9:33AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 4,811 | 78.13% |
| BP230616P00027000 | 2023-06-02 10:38AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,012 | 62.50% |
| BP230616P00028000 | 2023-06-01 3:41PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 3,821 | 60.16% |
| BP230616P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 5,934 | 50.00% |
| BP230616P00030500 | 2023-06-01 9:39AM EDT | 30.50 | 0.10 | 0.03 | 0.04 | 0.00 | - | 1 | 177 | 45.70% |
| BP230616P00031000 | 2023-06-02 9:49AM EDT | 31.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 353 | 43.36% |
| BP230616P00031500 | 2023-06-05 10:41AM EDT | 31.50 | 0.03 | 0.05 | 0.06 | -0.09 | -75.00% | 10 | 168 | 40.63% |
| BP230616P00032000 | 2023-06-02 3:21PM EDT | 32.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 1 | 12,364 | 38.67% |
| BP230616P00032500 | 2023-06-02 10:06AM EDT | 32.50 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 897 | 35.94% |
| BP230616P00033000 | 2023-06-05 10:06AM EDT | 33.00 | 0.10 | 0.12 | 0.15 | -0.01 | -9.09% | 4 | 2,086 | 34.96% |
| BP230616P00033500 | 2023-06-05 11:40AM EDT | 33.50 | 0.18 | 0.18 | 0.21 | 0.00 | - | 32 | 1,089 | 33.40% |
| BP230616P00034000 | 2023-06-05 11:39AM EDT | 34.00 | 0.27 | 0.27 | 0.28 | +0.05 | +22.73% | 12,344 | 13,429 | 31.25% |
| BP230616P00034500 | 2023-06-05 11:03AM EDT | 34.50 | 0.37 | 0.38 | 0.39 | +0.02 | +5.71% | 898 | 99 | 29.59% |
| BP230616P00035000 | 2023-06-05 11:34AM EDT | 35.00 | 0.56 | 0.53 | 0.55 | +0.13 | +30.23% | 5,935 | 27,642 | 28.37% |
| BP230616P00035500 | 2023-06-05 10:10AM EDT | 35.50 | 0.71 | 0.76 | 0.77 | -0.02 | -2.74% | 63 | 302 | 27.54% |
| BP230616P00036000 | 2023-06-05 10:50AM EDT | 36.00 | 0.96 | 1.03 | 1.05 | +0.12 | +14.29% | 144 | 6,548 | 26.86% |
| BP230616P00036500 | 2023-06-05 9:49AM EDT | 36.50 | 1.10 | 1.40 | 1.47 | -0.12 | -9.84% | 115 | 603 | 30.08% |
| BP230616P00037000 | 2023-06-02 2:29PM EDT | 37.00 | 1.55 | 1.77 | 1.89 | 0.00 | - | 74 | 3,918 | 32.03% |
| BP230616P00037500 | 2023-06-01 11:02AM EDT | 37.50 | 2.91 | 2.23 | 2.36 | 0.00 | - | 1 | 9 | 35.65% |
| BP230616P00038000 | 2023-06-02 3:34PM EDT | 38.00 | 2.20 | 2.69 | 2.83 | -0.10 | -4.35% | 1 | 1,939 | 38.67% |
| BP230616P00038500 | 2023-06-02 2:29PM EDT | 38.50 | 3.15 | 3.15 | 3.25 | +0.24 | +8.25% | 2 | 152 | 37.31% |
| BP230616P00039000 | 2023-06-05 9:52AM EDT | 39.00 | 3.30 | 3.70 | 3.80 | -0.05 | -1.49% | 15 | 952 | 45.31% |
| BP230616P00039500 | 2023-05-30 9:32AM EDT | 39.50 | 4.80 | 4.20 | 4.35 | 0.00 | - | 1 | 0 | 53.13% |
| BP230616P00040000 | 2023-06-02 1:33PM EDT | 40.00 | 4.35 | 4.65 | 4.80 | 0.00 | - | 10 | 738 | 53.32% |
| BP230616P00040500 | 2023-05-30 3:08PM EDT | 40.50 | 5.80 | 5.15 | 5.35 | 0.00 | - | - | 0 | 52.34% |
| BP230616P00041000 | 2023-05-11 10:22AM EDT | 41.00 | 5.45 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 58.40% |
| BP230616P00042000 | 2023-05-11 3:11PM EDT | 42.00 | 6.10 | 6.70 | 6.80 | 0.00 | - | 670 | 0 | 62.70% |
| BP230616P00043000 | 2023-05-31 2:48PM EDT | 43.00 | 9.30 | 7.65 | 7.80 | 0.00 | - | 2 | 0 | 66.02% |
| BP230616P00044000 | 2023-05-11 3:18PM EDT | 44.00 | 8.20 | 8.70 | 8.75 | 0.00 | - | 640 | 0 | 71.88% |
| BP230616P00045000 | 2023-05-11 3:10PM EDT | 45.00 | 9.15 | 9.65 | 9.75 | 0.00 | - | 260 | 0 | 73.44% |
| BP230616P00046000 | 2023-05-11 3:18PM EDT | 46.00 | 10.20 | 10.65 | 10.80 | 0.00 | - | 91 | 0 | 83.20% |
| BP230616P00047000 | 2023-06-02 2:32PM EDT | 47.00 | 11.35 | 11.70 | 11.75 | 0.00 | - | 200 | 200 | 88.48% |
| BP230616P00049000 | 2023-06-02 3:48PM EDT | 49.00 | 13.30 | 13.70 | 13.80 | 0.00 | - | 200 | 200 | 102.73% |
| BP230616P00050000 | 2023-06-02 3:48PM EDT | 50.00 | 14.30 | 14.65 | 14.80 | 0.00 | - | 200 | 200 | 103.52% |
| BP230616P00055000 | 2023-05-16 11:43AM EDT | 55.00 | 19.40 | 19.65 | 19.75 | 0.00 | - | 250 | 0 | 119.92% |
