Deutsche Märkte geschlossen
Nikkei 225
26.173,98 -397,89 (-1,50%) Dow Jones 30
29.683,74 +548,75 (+1,88%) BTC-EUR
20.211,50 +534,68 (+2,72%) CMC Crypto 200
447,10 +18,32 (+4,27%) Nasdaq Compositive
11.051,64 +222,13 (+2,05%) S&P 500
3.719,04 +71,75 (+1,97%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616C00015000 | 2022-09-23 2:46PM EDT | 15.00 | 13.17 | 13.65 | 13.90 | 0.00 | - | 100 | 222 | 54.15% |
| BP230616C00020000 | 2022-09-23 10:53AM EDT | 20.00 | 8.90 | 9.05 | 9.45 | 0.00 | - | 11 | 194 | 45.75% |
| BP230616C00025000 | 2022-09-28 9:30AM EDT | 25.00 | 4.90 | 5.45 | 5.65 | -0.20 | -3.92% | 1 | 1,595 | 39.92% |
| BP230616C00028000 | 2022-09-27 1:38PM EDT | 28.00 | 3.20 | 3.75 | 3.95 | 0.00 | - | 24 | 1,860 | 38.48% |
| BP230616C00030000 | 2022-09-28 1:09PM EDT | 30.00 | 2.85 | 2.90 | 3.00 | +0.38 | +15.38% | 32 | 1,907 | 37.28% |
| BP230616C00032000 | 2022-09-28 12:00PM EDT | 32.00 | 2.06 | 2.16 | 2.29 | +0.11 | +5.64% | 310 | 3,993 | 36.94% |
| BP230616C00035000 | 2022-09-28 12:05PM EDT | 35.00 | 1.38 | 1.39 | 1.46 | +0.21 | +17.95% | 196 | 16,335 | 36.13% |
| BP230616C00040000 | 2022-09-27 2:56PM EDT | 40.00 | 0.56 | 0.63 | 0.70 | -0.01 | -1.75% | 9 | 1,375 | 36.06% |
| BP230616C00045000 | 2022-09-28 2:57PM EDT | 45.00 | 0.30 | 0.27 | 0.36 | +0.05 | +20.00% | 70 | 881 | 36.87% |
| BP230616C00050000 | 2022-09-28 12:40PM EDT | 50.00 | 0.15 | 0.15 | 0.21 | -0.02 | -11.76% | 2 | 385 | 38.38% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616P00015000 | 2022-09-28 10:01AM EDT | 15.00 | 0.48 | 0.30 | 0.34 | +0.14 | +41.18% | 1 | 865 | 53.42% |
| BP230616P00020000 | 2022-09-28 10:47AM EDT | 20.00 | 0.93 | 0.85 | 0.92 | -0.12 | -11.43% | 24 | 2,613 | 46.39% |
| BP230616P00025000 | 2022-09-28 2:49PM EDT | 25.00 | 2.16 | 2.06 | 2.23 | -0.22 | -9.24% | 2 | 1,664 | 41.65% |
| BP230616P00028000 | 2022-09-28 3:32PM EDT | 28.00 | 3.40 | 3.30 | 3.50 | -0.52 | -13.27% | 7 | 1,214 | 39.67% |
| BP230616P00030000 | 2022-09-28 1:32PM EDT | 30.00 | 4.62 | 4.40 | 4.55 | -0.28 | -5.71% | 10 | 0 | 38.45% |
| BP230616P00032000 | 2022-09-28 1:09PM EDT | 32.00 | 5.90 | 5.60 | 5.80 | -0.45 | -7.09% | 10 | 8,829 | 37.71% |
| BP230616P00035000 | 2022-09-23 2:38PM EDT | 35.00 | 8.30 | 7.75 | 7.95 | 0.00 | - | 6 | 0 | 36.74% |
| BP230616P00040000 | 2022-09-27 11:43AM EDT | 40.00 | 12.75 | 11.95 | 12.10 | 0.00 | - | 1 | 368 | 35.45% |
| BP230616P00045000 | 2022-09-14 12:55PM EDT | 45.00 | 13.20 | 16.60 | 16.90 | 0.00 | - | 2 | 4 | 39.21% |
| BP230616P00050000 | 2022-06-09 12:51PM EDT | 50.00 | 16.80 | 22.35 | 22.55 | 0.00 | - | - | 1 | 55.76% |
© 2022 Yahoo. Alle Rechte vorbehalten.
