BP - BP p.l.c.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230616C000150002023-05-24 1:49PM EDT15.0021.0020.2020.350.00-9840.00%
BP230616C000200002023-06-01 9:45AM EDT20.0014.2715.2515.350.00-1970.00%
BP230616C000250002023-05-30 12:47PM EDT25.009.8010.2510.400.00-12888.28%
BP230616C000280002023-06-02 2:29PM EDT28.007.707.307.450.00-1097875.00%
BP230616C000300002023-05-31 11:04AM EDT30.003.975.305.450.00-17456.25%
BP230616C000310002023-06-02 12:19PM EDT31.004.644.304.450.00-101847.27%
BP230616C000320002023-06-05 10:13AM EDT32.003.453.353.45-0.25-6.76%3765137.89%
BP230616C000325002023-06-01 11:06AM EDT32.502.452.862.940.00-522432.23%
BP230616C000330002023-06-05 10:20AM EDT33.002.462.452.52-0.49-16.61%5076134.57%
BP230616C000335002023-06-02 10:09AM EDT33.502.302.002.070.00-211032.52%
BP230616C000340002023-06-02 10:20AM EDT34.001.901.581.630.00-352729.88%
BP230616C000345002023-06-05 11:07AM EDT34.501.261.231.23-0.27-17.65%132928.03%
BP230616C000350002023-06-05 10:49AM EDT35.000.950.900.92-0.27-22.13%3423,25728.17%
BP230616C000355002023-06-05 11:36AM EDT35.500.600.620.63-0.30-33.33%24157626.95%
BP230616C000360002023-06-05 11:37AM EDT36.000.380.390.40-0.31-44.93%2105,04425.78%
BP230616C000365002023-06-05 11:03AM EDT36.500.260.250.26-0.21-44.68%14682326.17%
BP230616C000370002023-06-05 11:03AM EDT37.000.160.150.17-0.12-42.86%1535,03626.86%
BP230616C000375002023-06-05 9:31AM EDT37.500.110.090.10-0.10-47.62%273,48526.86%
BP230616C000380002023-06-05 10:03AM EDT38.000.050.060.07-0.07-58.33%1872,05928.32%
BP230616C000385002023-06-05 9:30AM EDT38.500.080.040.05-0.01-11.11%15134229.69%
BP230616C000390002023-06-02 2:16PM EDT39.000.060.030.040.00-12,40731.84%
BP230616C000395002023-06-02 3:00PM EDT39.500.040.020.030.00-299533.20%
BP230616C000400002023-06-05 11:24AM EDT40.000.020.020.03-0.02-50.00%9214,12936.33%
BP230616C000405002023-06-02 10:10AM EDT40.500.020.010.030.00-1939.45%
BP230616C000410002023-05-30 1:07PM EDT41.000.010.010.020.00-12,00939.84%
BP230616C000415002023-05-26 12:02PM EDT41.500.020.000.040.00-4447.27%
BP230616C000420002023-06-05 9:43AM EDT42.000.020.000.02-0.02-50.00%104,73944.92%
BP230616C000430002023-06-05 11:02AM EDT43.000.010.000.01-0.01-50.00%51,25845.31%
BP230616C000440002023-06-05 11:02AM EDT44.000.010.000.02-0.01-50.00%21,18250.00%
BP230616C000450002023-06-02 2:36PM EDT45.000.010.000.010.00-107,02550.00%
BP230616C000460002023-05-15 10:06AM EDT46.000.020.000.020.00-534959.38%
BP230616C000470002023-05-22 1:34PM EDT47.000.010.000.020.00-326062.50%
BP230616C000480002023-05-05 12:02PM EDT48.000.010.000.020.00-719867.19%
BP230616C000490002023-04-03 9:32AM EDT49.000.080.000.020.00-81071.88%
BP230616C000500002023-05-05 12:02PM EDT50.000.010.000.020.00-395475.00%
BP230616C000550002023-05-08 11:15AM EDT55.000.030.000.430.00-56144.14%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230616P000150002023-03-15 11:44AM EDT15.000.040.000.090.00-1,0012,502215.63%
BP230616P000200002023-05-24 10:08AM EDT20.000.010.000.030.00-52,998128.13%
BP230616P000250002023-05-30 9:33AM EDT25.000.020.000.020.00-34,81178.13%
BP230616P000270002023-06-02 10:38AM EDT27.000.010.000.020.00-11,01262.50%
BP230616P000280002023-06-01 3:41PM EDT28.000.030.010.030.00-23,82160.16%
BP230616P000300002023-06-02 9:30AM EDT30.000.030.020.04-0.02-40.00%25,93450.00%
BP230616P000305002023-06-01 9:39AM EDT30.500.100.030.040.00-117745.70%
BP230616P000310002023-06-02 9:49AM EDT31.000.060.030.050.00-135343.36%
BP230616P000315002023-06-05 10:41AM EDT31.500.030.050.06-0.09-75.00%1016840.63%
BP230616P000320002023-06-02 3:21PM EDT32.000.050.060.08-0.01-16.67%112,36438.67%
BP230616P000325002023-06-02 10:06AM EDT32.500.120.090.100.00-189735.94%
BP230616P000330002023-06-05 10:06AM EDT33.000.100.120.15-0.01-9.09%42,08634.96%
BP230616P000335002023-06-05 11:40AM EDT33.500.180.180.210.00-321,08933.40%
BP230616P000340002023-06-05 11:39AM EDT34.000.270.270.28+0.05+22.73%12,34413,42931.25%
BP230616P000345002023-06-05 11:03AM EDT34.500.370.380.39+0.02+5.71%8989929.59%
BP230616P000350002023-06-05 11:34AM EDT35.000.560.530.55+0.13+30.23%5,93527,64228.37%
BP230616P000355002023-06-05 10:10AM EDT35.500.710.760.77-0.02-2.74%6330227.54%
BP230616P000360002023-06-05 10:50AM EDT36.000.961.031.05+0.12+14.29%1446,54826.86%
BP230616P000365002023-06-05 9:49AM EDT36.501.101.401.47-0.12-9.84%11560330.08%
BP230616P000370002023-06-02 2:29PM EDT37.001.551.771.890.00-743,91832.03%
BP230616P000375002023-06-01 11:02AM EDT37.502.912.232.360.00-1935.65%
BP230616P000380002023-06-02 3:34PM EDT38.002.202.692.83-0.10-4.35%11,93938.67%
BP230616P000385002023-06-02 2:29PM EDT38.503.153.153.25+0.24+8.25%215237.31%
BP230616P000390002023-06-05 9:52AM EDT39.003.303.703.80-0.05-1.49%1595245.31%
BP230616P000395002023-05-30 9:32AM EDT39.504.804.204.350.00-1053.13%
BP230616P000400002023-06-02 1:33PM EDT40.004.354.654.800.00-1073853.32%
BP230616P000405002023-05-30 3:08PM EDT40.505.805.155.350.00--052.34%
BP230616P000410002023-05-11 10:22AM EDT41.005.455.705.850.00-1058.40%
BP230616P000420002023-05-11 3:11PM EDT42.006.106.706.800.00-670062.70%
BP230616P000430002023-05-31 2:48PM EDT43.009.307.657.800.00-2066.02%
BP230616P000440002023-05-11 3:18PM EDT44.008.208.708.750.00-640071.88%
BP230616P000450002023-05-11 3:10PM EDT45.009.159.659.750.00-260073.44%
BP230616P000460002023-05-11 3:18PM EDT46.0010.2010.6510.800.00-91083.20%
BP230616P000470002023-06-02 2:32PM EDT47.0011.3511.7011.750.00-20020088.48%
BP230616P000490002023-06-02 3:48PM EDT49.0013.3013.7013.800.00-200200102.73%
BP230616P000500002023-06-02 3:48PM EDT50.0014.3014.6514.800.00-200200103.52%
BP230616P000550002023-05-16 11:43AM EDT55.0019.4019.6519.750.00-2500119.92%