Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,15-0,05 (-0,14%)
Börsenschluss: 04:00PM EST
35,29 +0,14 (+0,40%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230721C000200002023-02-01 2:52PM EST20.0016.5515.1015.250.00-18844.92%
BP230721C000250002022-11-28 10:16AM EST25.0010.5510.0010.100.00--10.00%
BP230721C000260002023-02-02 9:50AM EST26.009.909.259.550.00-2536.52%
BP230721C000270002022-11-29 3:43PM EST27.009.378.408.550.00-1233.01%
BP230721C000280002023-01-19 11:25AM EST28.007.777.557.650.00-1320731.74%
BP230721C000290002023-02-03 1:08PM EST29.006.676.656.85-0.03-0.45%101831.89%
BP230721C000300002023-01-30 12:20PM EST30.007.125.856.050.00-562031.25%
BP230721C000310002023-02-02 1:36PM EST31.005.155.105.250.00-52730.10%
BP230721C000320002023-02-02 1:49PM EST32.004.404.404.500.00-627229.08%
BP230721C000330002023-01-23 9:30AM EST33.004.153.753.850.00-26728.71%
BP230721C000340002023-02-03 2:53PM EST34.003.203.103.20+0.18+5.96%36061427.74%
BP230721C000350002023-02-03 9:52AM EST35.002.872.572.65+0.35+13.89%1183327.22%
BP230721C000360002023-02-03 2:53PM EST36.002.142.102.21+0.10+4.90%30296327.25%
BP230721C000370002023-02-03 3:36PM EST37.001.721.691.74+0.03+1.78%51,20126.32%
BP230721C000380002023-02-03 1:03PM EST38.001.331.331.38-0.01-0.75%71,13625.94%
BP230721C000390002023-02-03 3:48PM EST39.001.021.031.09-0.05-4.67%101,02225.73%
BP230721C000400002023-02-03 11:18AM EST40.000.830.790.84+0.09+12.16%341,59725.39%
BP230721C000410002023-02-03 3:09PM EST41.000.610.600.65-0.12-16.44%211,54325.27%
BP230721C000420002023-02-03 9:35AM EST42.000.470.440.50+0.02+4.44%202,26925.20%
BP230721C000450002023-02-03 12:33PM EST45.000.180.160.22-0.01-5.26%103,37125.15%
BP230721C000500002023-02-02 1:05PM EST50.000.060.010.100.00-158428.13%
Putsfür21. Juli 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230721P000200002023-01-24 3:29PM EST20.000.080.020.190.00-1803,56850.78%
BP230721P000250002023-02-03 12:00PM EST25.000.250.250.29+0.03+13.64%112936.87%
BP230721P000260002023-02-02 12:02PM EST26.000.300.320.350.00-228435.21%
BP230721P000270002023-02-02 1:25PM EST27.000.380.410.450.00-560334.23%
BP230721P000280002023-02-01 1:41PM EST28.000.420.520.570.00-3943533.20%
BP230721P000290002023-02-02 12:00PM EST29.000.640.660.710.00-341,52432.08%
BP230721P000300002023-02-03 2:11PM EST30.000.870.830.88+0.03+3.57%243230.98%
BP230721P000310002023-02-03 10:07AM EST31.000.991.061.10+0.01+1.02%21892530.13%
BP230721P000320002023-02-03 10:07AM EST32.001.241.291.360.00-29367129.22%
BP230721P000330002023-02-03 10:07AM EST33.001.541.641.68-0.07-4.35%1891,22528.52%
BP230721P000340002023-02-03 1:31PM EST34.002.071.992.07+0.06+2.99%1002,36627.98%
BP230721P000350002023-02-02 2:07PM EST35.002.492.402.510.00-142,95427.34%
BP230721P000360002023-02-03 2:30PM EST36.003.002.973.05+0.46+18.11%58161327.17%
BP230721P000370002023-02-03 11:13AM EST37.003.393.553.65+0.39+13.00%21,19726.98%
BP230721P000380002023-02-01 3:13PM EST38.003.304.154.300.00-271326.73%
BP230721P000390002023-01-31 1:37PM EST39.004.204.905.000.00-28529826.47%
BP230721P000400002023-02-03 2:32PM EST40.005.705.655.80+0.90+18.75%25172426.86%
BP230721P000410002023-01-31 12:19PM EST41.005.756.456.600.00-153526.73%
BP230721P000420002023-01-09 9:50AM EST42.007.607.307.550.00-51028.37%
BP230721P000450002023-01-10 2:18PM EST45.0010.4010.1010.350.00-31231.25%
BP230721P000500002022-12-05 1:35PM EST50.0014.9516.2516.400.00--8955.81%