BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721C00020000 | 2023-05-02 10:24AM EDT | 20.00 | 16.50 | 14.70 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| BP230721C00025000 | 2022-11-28 11:16AM EDT | 25.00 | 10.55 | 10.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| BP230721C00026000 | 2023-02-02 10:50AM EDT | 26.00 | 9.90 | 14.45 | 14.60 | 0.00 | - | 2 | 1 | 219.68% |
| BP230721C00027000 | 2023-03-16 12:12PM EDT | 27.00 | 8.60 | 13.60 | 13.80 | 0.00 | - | 19 | 18 | 210.94% |
| BP230721C00028000 | 2023-06-02 10:56AM EDT | 28.00 | 7.87 | 7.40 | 7.70 | 0.00 | - | 25 | 130 | 50.49% |
| BP230721C00029000 | 2023-05-04 11:00AM EDT | 29.00 | 7.00 | 6.80 | 7.15 | 0.00 | - | 10 | 29 | 61.38% |
| BP230721C00030000 | 2023-05-10 11:13AM EDT | 30.00 | 6.95 | 5.55 | 5.70 | 0.00 | - | 10 | 56 | 44.82% |
| BP230721C00031000 | 2023-06-02 11:26AM EDT | 31.00 | 4.99 | 4.65 | 4.75 | 0.00 | - | 1 | 28 | 40.14% |
| BP230721C00032000 | 2023-06-06 2:22PM EDT | 32.00 | 3.70 | 3.75 | 3.85 | -0.20 | -5.13% | 3 | 654 | 36.52% |
| BP230721C00033000 | 2023-06-06 10:34AM EDT | 33.00 | 2.84 | 2.92 | 2.97 | -0.46 | -13.94% | 9 | 587 | 32.57% |
| BP230721C00034000 | 2023-06-05 3:51PM EDT | 34.00 | 2.31 | 2.15 | 2.20 | 0.00 | - | 19 | 1,080 | 30.08% |
| BP230721C00035000 | 2023-06-06 3:09PM EDT | 35.00 | 1.46 | 1.48 | 1.51 | -0.20 | -12.05% | 12 | 2,542 | 27.54% |
| BP230721C00036000 | 2023-06-06 12:50PM EDT | 36.00 | 0.95 | 0.95 | 0.98 | -0.09 | -8.65% | 84 | 2,798 | 26.03% |
| BP230721C00037000 | 2023-06-06 3:29PM EDT | 37.00 | 0.57 | 0.56 | 0.59 | -0.09 | -13.64% | 80 | 5,916 | 24.95% |
| BP230721C00038000 | 2023-06-06 3:51PM EDT | 38.00 | 0.31 | 0.31 | 0.32 | -0.05 | -13.89% | 93 | 11,456 | 23.88% |
| BP230721C00039000 | 2023-06-06 3:39PM EDT | 39.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 5 | 2,379 | 23.54% |
| BP230721C00040000 | 2023-06-06 1:47PM EDT | 40.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 29 | 8,251 | 23.63% |
| BP230721C00041000 | 2023-06-06 3:51PM EDT | 41.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 22 | 5,861 | 24.12% |
| BP230721C00042000 | 2023-06-06 2:39PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 3,005 | 25.00% |
| BP230721C00043000 | 2023-06-06 3:51PM EDT | 43.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 1,782 | 27.74% |
| BP230721C00044000 | 2023-05-31 12:31PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 942 | 28.52% |
| BP230721C00045000 | 2023-06-06 3:49PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 13,841 | 31.25% |
| BP230721C00046000 | 2023-05-17 1:38PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 281 | 33.59% |
| BP230721C00047000 | 2023-05-03 2:26PM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 35.94% |
| BP230721C00048000 | 2023-04-26 2:33PM EDT | 48.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 6 | 13 | 40.23% |
| BP230721C00049000 | 2023-05-02 12:00PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 40.23% |
| BP230721C00050000 | 2023-06-01 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1,947 | 42.19% |
| BP230721C00055000 | 2023-04-19 2:22PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 273 | 50.00% |
| BP230721C00060000 | 2023-04-13 12:45PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 272 | 53.13% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721P00020000 | 2023-06-01 10:23AM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3,969 | 114.45% |
| BP230721P00025000 | 2023-06-06 12:50PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 260 | 46.48% |
| BP230721P00026000 | 2023-05-25 10:56AM EDT | 26.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 9 | 465 | 43.75% |
| BP230721P00027000 | 2023-06-01 10:43AM EDT | 27.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 1 | 977 | 40.43% |
| BP230721P00028000 | 2023-06-05 12:57PM EDT | 28.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 471 | 36.91% |
| BP230721P00029000 | 2023-06-06 9:30AM EDT | 29.00 | 0.11 | 0.08 | 0.09 | +0.02 | +22.22% | 109 | 1,709 | 34.96% |
| BP230721P00030000 | 2023-06-06 1:12PM EDT | 30.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 203 | 724 | 32.62% |
| BP230721P00031000 | 2023-06-06 10:51AM EDT | 31.00 | 0.21 | 0.18 | 0.19 | +0.01 | +5.00% | 17 | 1,565 | 30.37% |
| BP230721P00032000 | 2023-06-06 1:20PM EDT | 32.00 | 0.29 | 0.27 | 0.28 | -0.01 | -3.33% | 3 | 2,047 | 28.13% |
| BP230721P00033000 | 2023-06-06 1:33PM EDT | 33.00 | 0.45 | 0.41 | 0.43 | 0.00 | - | 3 | 2,252 | 26.37% |
| BP230721P00034000 | 2023-06-06 3:17PM EDT | 34.00 | 0.68 | 0.63 | 0.66 | -0.02 | -2.86% | 43 | 2,345 | 24.71% |
| BP230721P00035000 | 2023-06-06 3:48PM EDT | 35.00 | 0.98 | 0.96 | 0.99 | -0.01 | -1.01% | 113 | 4,632 | 23.05% |
| BP230721P00036000 | 2023-06-06 1:28PM EDT | 36.00 | 1.52 | 1.42 | 1.45 | +0.03 | +2.01% | 70 | 1,497 | 21.29% |
| BP230721P00037000 | 2023-06-06 3:35PM EDT | 37.00 | 2.08 | 2.04 | 2.09 | +0.02 | +0.97% | 46 | 2,357 | 20.22% |
| BP230721P00038000 | 2023-06-02 3:33PM EDT | 38.00 | 2.55 | 2.74 | 2.86 | 0.00 | - | 4 | 2,037 | 18.80% |
| BP230721P00039000 | 2023-06-06 1:16PM EDT | 39.00 | 3.85 | 3.65 | 3.75 | +0.35 | +10.00% | 23 | 531 | 17.58% |
| BP230721P00040000 | 2023-06-02 10:39AM EDT | 40.00 | 4.45 | 4.55 | 4.85 | 0.00 | - | 9 | 773 | 26.76% |
| BP230721P00041000 | 2023-05-31 2:41PM EDT | 41.00 | 7.35 | 5.50 | 5.80 | 0.00 | - | 250 | 85 | 27.74% |
| BP230721P00042000 | 2023-05-04 11:42AM EDT | 42.00 | 6.55 | 6.15 | 6.55 | 0.00 | - | 488 | 0 | 0.00% |
| BP230721P00043000 | 2023-05-04 2:00PM EDT | 43.00 | 7.25 | 7.25 | 7.50 | 0.00 | - | 455 | 0 | 0.00% |
| BP230721P00044000 | 2023-05-09 9:30AM EDT | 44.00 | 7.70 | 8.50 | 8.85 | 0.00 | - | 1 | 0 | 40.72% |
| BP230721P00045000 | 2023-05-02 9:52AM EDT | 45.00 | 8.75 | 10.35 | 10.50 | 0.00 | - | 290 | 0 | 66.80% |
| BP230721P00046000 | 2023-05-02 12:21PM EDT | 46.00 | 10.00 | 11.25 | 11.35 | 0.00 | - | 292 | 0 | 66.50% |
| BP230721P00047000 | 2023-03-09 10:49AM EDT | 47.00 | 7.25 | 7.70 | 7.95 | 0.00 | - | 1 | 64 | 0.00% |
| BP230721P00048000 | 2023-03-03 3:40PM EDT | 48.00 | 8.00 | 10.10 | 10.40 | 0.00 | - | 2 | 31 | 0.00% |
| BP230721P00050000 | 2023-02-15 12:06PM EDT | 50.00 | 9.95 | 15.00 | 15.15 | 0.00 | - | 127 | 46 | 70.61% |
