BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230721C000200002023-05-02 10:24AM EDT20.0016.5014.7014.800.00-100.00%
BP230721C000250002022-11-28 11:16AM EDT25.0010.5510.0010.100.00--10.00%
BP230721C000260002023-02-02 10:50AM EDT26.009.9014.4514.600.00-21219.68%
BP230721C000270002023-03-16 12:12PM EDT27.008.6013.6013.800.00-1918210.94%
BP230721C000280002023-06-02 10:56AM EDT28.007.877.407.700.00-2513050.49%
BP230721C000290002023-05-04 11:00AM EDT29.007.006.807.150.00-102961.38%
BP230721C000300002023-05-10 11:13AM EDT30.006.955.555.700.00-105644.82%
BP230721C000310002023-06-02 11:26AM EDT31.004.994.654.750.00-12840.14%
BP230721C000320002023-06-06 2:22PM EDT32.003.703.753.85-0.20-5.13%365436.52%
BP230721C000330002023-06-06 10:34AM EDT33.002.842.922.97-0.46-13.94%958732.57%
BP230721C000340002023-06-05 3:51PM EDT34.002.312.152.200.00-191,08030.08%
BP230721C000350002023-06-06 3:09PM EDT35.001.461.481.51-0.20-12.05%122,54227.54%
BP230721C000360002023-06-06 12:50PM EDT36.000.950.950.98-0.09-8.65%842,79826.03%
BP230721C000370002023-06-06 3:29PM EDT37.000.570.560.59-0.09-13.64%805,91624.95%
BP230721C000380002023-06-06 3:51PM EDT38.000.310.310.32-0.05-13.89%9311,45623.88%
BP230721C000390002023-06-06 3:39PM EDT39.000.160.160.17-0.06-27.27%52,37923.54%
BP230721C000400002023-06-06 1:47PM EDT40.000.090.080.090.00-298,25123.63%
BP230721C000410002023-06-06 3:51PM EDT41.000.050.040.05-0.01-16.67%225,86124.12%
BP230721C000420002023-06-06 2:39PM EDT42.000.020.020.03-0.02-50.00%93,00525.00%
BP230721C000430002023-06-06 3:51PM EDT43.000.020.010.03-0.01-33.33%101,78227.74%
BP230721C000440002023-05-31 12:31PM EDT44.000.020.000.020.00-694228.52%
BP230721C000450002023-06-06 3:49PM EDT45.000.010.010.02-0.01-50.00%913,84131.25%
BP230721C000460002023-05-17 1:38PM EDT46.000.020.000.020.00-828133.59%
BP230721C000470002023-05-03 2:26PM EDT47.000.040.000.020.00-1035.94%
BP230721C000480002023-04-26 2:33PM EDT48.000.110.000.030.00-61340.23%
BP230721C000490002023-05-02 12:00PM EDT49.000.030.000.020.00-107340.23%
BP230721C000500002023-06-01 11:07AM EDT50.000.030.000.020.00-101,94742.19%
BP230721C000550002023-04-19 2:22PM EDT55.000.020.000.030.00-1627350.00%
BP230721C000600002023-04-13 12:45PM EDT60.000.020.000.010.00-5027253.13%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230721P000200002023-06-01 10:23AM EDT20.000.030.000.750.00-13,969114.45%
BP230721P000250002023-06-06 12:50PM EDT25.000.020.020.03-0.02-50.00%226046.48%
BP230721P000260002023-05-25 10:56AM EDT26.000.070.030.040.00-946543.75%
BP230721P000270002023-06-01 10:43AM EDT27.000.090.030.050.00-197740.43%
BP230721P000280002023-06-05 12:57PM EDT28.000.070.050.060.00-147136.91%
BP230721P000290002023-06-06 9:30AM EDT29.000.110.080.09+0.02+22.22%1091,70934.96%
BP230721P000300002023-06-06 1:12PM EDT30.000.120.110.13-0.02-14.29%20372432.62%
BP230721P000310002023-06-06 10:51AM EDT31.000.210.180.19+0.01+5.00%171,56530.37%
BP230721P000320002023-06-06 1:20PM EDT32.000.290.270.28-0.01-3.33%32,04728.13%
BP230721P000330002023-06-06 1:33PM EDT33.000.450.410.430.00-32,25226.37%
BP230721P000340002023-06-06 3:17PM EDT34.000.680.630.66-0.02-2.86%432,34524.71%
BP230721P000350002023-06-06 3:48PM EDT35.000.980.960.99-0.01-1.01%1134,63223.05%
BP230721P000360002023-06-06 1:28PM EDT36.001.521.421.45+0.03+2.01%701,49721.29%
BP230721P000370002023-06-06 3:35PM EDT37.002.082.042.09+0.02+0.97%462,35720.22%
BP230721P000380002023-06-02 3:33PM EDT38.002.552.742.860.00-42,03718.80%
BP230721P000390002023-06-06 1:16PM EDT39.003.853.653.75+0.35+10.00%2353117.58%
BP230721P000400002023-06-02 10:39AM EDT40.004.454.554.850.00-977326.76%
BP230721P000410002023-05-31 2:41PM EDT41.007.355.505.800.00-2508527.74%
BP230721P000420002023-05-04 11:42AM EDT42.006.556.156.550.00-48800.00%
BP230721P000430002023-05-04 2:00PM EDT43.007.257.257.500.00-45500.00%
BP230721P000440002023-05-09 9:30AM EDT44.007.708.508.850.00-1040.72%
BP230721P000450002023-05-02 9:52AM EDT45.008.7510.3510.500.00-290066.80%
BP230721P000460002023-05-02 12:21PM EDT46.0010.0011.2511.350.00-292066.50%
BP230721P000470002023-03-09 10:49AM EDT47.007.257.707.950.00-1640.00%
BP230721P000480002023-03-03 3:40PM EDT48.008.0010.1010.400.00-2310.00%
BP230721P000500002023-02-15 12:06PM EDT50.009.9515.0015.150.00-1274670.61%