Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.582,29 -206,97 (-0,95%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721C00020000 | 2023-02-01 2:52PM EST | 20.00 | 16.55 | 15.10 | 15.25 | 0.00 | - | 1 | 88 | 44.92% |
| BP230721C00025000 | 2022-11-28 10:16AM EST | 25.00 | 10.55 | 10.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| BP230721C00026000 | 2023-02-02 9:50AM EST | 26.00 | 9.90 | 9.25 | 9.55 | 0.00 | - | 2 | 5 | 36.52% |
| BP230721C00027000 | 2022-11-29 3:43PM EST | 27.00 | 9.37 | 8.40 | 8.55 | 0.00 | - | 1 | 2 | 33.01% |
| BP230721C00028000 | 2023-01-19 11:25AM EST | 28.00 | 7.77 | 7.55 | 7.65 | 0.00 | - | 13 | 207 | 31.74% |
| BP230721C00029000 | 2023-02-03 1:08PM EST | 29.00 | 6.67 | 6.65 | 6.85 | -0.03 | -0.45% | 10 | 18 | 31.89% |
| BP230721C00030000 | 2023-01-30 12:20PM EST | 30.00 | 7.12 | 5.85 | 6.05 | 0.00 | - | 56 | 20 | 31.25% |
| BP230721C00031000 | 2023-02-02 1:36PM EST | 31.00 | 5.15 | 5.10 | 5.25 | 0.00 | - | 5 | 27 | 30.10% |
| BP230721C00032000 | 2023-02-02 1:49PM EST | 32.00 | 4.40 | 4.40 | 4.50 | 0.00 | - | 6 | 272 | 29.08% |
| BP230721C00033000 | 2023-01-23 9:30AM EST | 33.00 | 4.15 | 3.75 | 3.85 | 0.00 | - | 2 | 67 | 28.71% |
| BP230721C00034000 | 2023-02-03 2:53PM EST | 34.00 | 3.20 | 3.10 | 3.20 | +0.18 | +5.96% | 360 | 614 | 27.74% |
| BP230721C00035000 | 2023-02-03 9:52AM EST | 35.00 | 2.87 | 2.57 | 2.65 | +0.35 | +13.89% | 11 | 833 | 27.22% |
| BP230721C00036000 | 2023-02-03 2:53PM EST | 36.00 | 2.14 | 2.10 | 2.21 | +0.10 | +4.90% | 302 | 963 | 27.25% |
| BP230721C00037000 | 2023-02-03 3:36PM EST | 37.00 | 1.72 | 1.69 | 1.74 | +0.03 | +1.78% | 5 | 1,201 | 26.32% |
| BP230721C00038000 | 2023-02-03 1:03PM EST | 38.00 | 1.33 | 1.33 | 1.38 | -0.01 | -0.75% | 7 | 1,136 | 25.94% |
| BP230721C00039000 | 2023-02-03 3:48PM EST | 39.00 | 1.02 | 1.03 | 1.09 | -0.05 | -4.67% | 10 | 1,022 | 25.73% |
| BP230721C00040000 | 2023-02-03 11:18AM EST | 40.00 | 0.83 | 0.79 | 0.84 | +0.09 | +12.16% | 34 | 1,597 | 25.39% |
| BP230721C00041000 | 2023-02-03 3:09PM EST | 41.00 | 0.61 | 0.60 | 0.65 | -0.12 | -16.44% | 21 | 1,543 | 25.27% |
| BP230721C00042000 | 2023-02-03 9:35AM EST | 42.00 | 0.47 | 0.44 | 0.50 | +0.02 | +4.44% | 20 | 2,269 | 25.20% |
| BP230721C00045000 | 2023-02-03 12:33PM EST | 45.00 | 0.18 | 0.16 | 0.22 | -0.01 | -5.26% | 10 | 3,371 | 25.15% |
| BP230721C00050000 | 2023-02-02 1:05PM EST | 50.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 584 | 28.13% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721P00020000 | 2023-01-24 3:29PM EST | 20.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 180 | 3,568 | 50.78% |
| BP230721P00025000 | 2023-02-03 12:00PM EST | 25.00 | 0.25 | 0.25 | 0.29 | +0.03 | +13.64% | 1 | 129 | 36.87% |
| BP230721P00026000 | 2023-02-02 12:02PM EST | 26.00 | 0.30 | 0.32 | 0.35 | 0.00 | - | 2 | 284 | 35.21% |
| BP230721P00027000 | 2023-02-02 1:25PM EST | 27.00 | 0.38 | 0.41 | 0.45 | 0.00 | - | 5 | 603 | 34.23% |
| BP230721P00028000 | 2023-02-01 1:41PM EST | 28.00 | 0.42 | 0.52 | 0.57 | 0.00 | - | 39 | 435 | 33.20% |
| BP230721P00029000 | 2023-02-02 12:00PM EST | 29.00 | 0.64 | 0.66 | 0.71 | 0.00 | - | 34 | 1,524 | 32.08% |
| BP230721P00030000 | 2023-02-03 2:11PM EST | 30.00 | 0.87 | 0.83 | 0.88 | +0.03 | +3.57% | 2 | 432 | 30.98% |
| BP230721P00031000 | 2023-02-03 10:07AM EST | 31.00 | 0.99 | 1.06 | 1.10 | +0.01 | +1.02% | 218 | 925 | 30.13% |
| BP230721P00032000 | 2023-02-03 10:07AM EST | 32.00 | 1.24 | 1.29 | 1.36 | 0.00 | - | 293 | 671 | 29.22% |
| BP230721P00033000 | 2023-02-03 10:07AM EST | 33.00 | 1.54 | 1.64 | 1.68 | -0.07 | -4.35% | 189 | 1,225 | 28.52% |
| BP230721P00034000 | 2023-02-03 1:31PM EST | 34.00 | 2.07 | 1.99 | 2.07 | +0.06 | +2.99% | 100 | 2,366 | 27.98% |
| BP230721P00035000 | 2023-02-02 2:07PM EST | 35.00 | 2.49 | 2.40 | 2.51 | 0.00 | - | 14 | 2,954 | 27.34% |
| BP230721P00036000 | 2023-02-03 2:30PM EST | 36.00 | 3.00 | 2.97 | 3.05 | +0.46 | +18.11% | 581 | 613 | 27.17% |
| BP230721P00037000 | 2023-02-03 11:13AM EST | 37.00 | 3.39 | 3.55 | 3.65 | +0.39 | +13.00% | 2 | 1,197 | 26.98% |
| BP230721P00038000 | 2023-02-01 3:13PM EST | 38.00 | 3.30 | 4.15 | 4.30 | 0.00 | - | 2 | 713 | 26.73% |
| BP230721P00039000 | 2023-01-31 1:37PM EST | 39.00 | 4.20 | 4.90 | 5.00 | 0.00 | - | 285 | 298 | 26.47% |
| BP230721P00040000 | 2023-02-03 2:32PM EST | 40.00 | 5.70 | 5.65 | 5.80 | +0.90 | +18.75% | 251 | 724 | 26.86% |
| BP230721P00041000 | 2023-01-31 12:19PM EST | 41.00 | 5.75 | 6.45 | 6.60 | 0.00 | - | 15 | 35 | 26.73% |
| BP230721P00042000 | 2023-01-09 9:50AM EST | 42.00 | 7.60 | 7.30 | 7.55 | 0.00 | - | 5 | 10 | 28.37% |
| BP230721P00045000 | 2023-01-10 2:18PM EST | 45.00 | 10.40 | 10.10 | 10.35 | 0.00 | - | 3 | 12 | 31.25% |
| BP230721P00050000 | 2022-12-05 1:35PM EST | 50.00 | 14.95 | 16.25 | 16.40 | 0.00 | - | - | 89 | 55.81% |
