Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,56+1,01 (+3,67%)
Börsenschluss: 04:00PM EDT
28,51 -0,05 (-0,18%)
Nachbörse: 05:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230616C000150002022-09-23 2:46PM EDT15.0013.1713.6513.900.00-10022254.15%
BP230616C000200002022-09-23 10:53AM EDT20.008.909.059.450.00-1119445.75%
BP230616C000250002022-09-28 9:30AM EDT25.004.905.455.65-0.20-3.92%11,59539.92%
BP230616C000280002022-09-27 1:38PM EDT28.003.203.753.950.00-241,86038.48%
BP230616C000300002022-09-28 1:09PM EDT30.002.852.903.00+0.38+15.38%321,90737.28%
BP230616C000320002022-09-28 12:00PM EDT32.002.062.162.29+0.11+5.64%3103,99336.94%
BP230616C000350002022-09-28 12:05PM EDT35.001.381.391.46+0.21+17.95%19616,33536.13%
BP230616C000400002022-09-27 2:56PM EDT40.000.560.630.70-0.01-1.75%91,37536.06%
BP230616C000450002022-09-28 2:57PM EDT45.000.300.270.36+0.05+20.00%7088136.87%
BP230616C000500002022-09-28 12:40PM EDT50.000.150.150.21-0.02-11.76%238538.38%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230616P000150002022-09-28 10:01AM EDT15.000.480.300.34+0.14+41.18%186553.42%
BP230616P000200002022-09-28 10:47AM EDT20.000.930.850.92-0.12-11.43%242,61346.39%
BP230616P000250002022-09-28 2:49PM EDT25.002.162.062.23-0.22-9.24%21,66441.65%
BP230616P000280002022-09-28 3:32PM EDT28.003.403.303.50-0.52-13.27%71,21439.67%
BP230616P000300002022-09-28 1:32PM EDT30.004.624.404.55-0.28-5.71%10038.45%
BP230616P000320002022-09-28 1:09PM EDT32.005.905.605.80-0.45-7.09%108,82937.71%
BP230616P000350002022-09-23 2:38PM EDT35.008.307.757.950.00-6036.74%
BP230616P000400002022-09-27 11:43AM EDT40.0012.7511.9512.100.00-136835.45%
BP230616P000450002022-09-14 12:55PM EDT45.0013.2016.6016.900.00-2439.21%
BP230616P000500002022-06-09 12:51PM EDT50.0016.8022.3522.550.00--155.76%