Deutsche Märkte öffnen in 3 Stunden 15 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,28-0,07 (-0,25%)
Börsenschluss: 04:00PM EDT
28,32 +0,04 (+0,14%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240119C000130002022-07-01 11:08AM EDT13.0014.6515.2515.55-0.83-5.36%92441.11%
BP240119C000150002022-07-01 12:39PM EDT15.0013.1013.3013.65-3.00-18.63%23037.26%
BP240119C000180002022-07-01 10:23AM EDT18.0010.1510.7011.00-4.02-28.37%132734.52%
BP240119C000200002022-06-30 10:35AM EDT20.009.309.159.400.00-16,58533.59%
BP240119C000220002022-07-01 3:18PM EDT22.007.857.808.00-0.20-2.48%14,48833.45%
BP240119C000250002022-07-01 3:31PM EDT25.006.106.006.25-0.10-1.61%13929,45333.72%
BP240119C000270002022-07-01 10:06AM EDT27.004.714.955.15-0.69-12.78%223,63232.91%
BP240119C000300002022-07-01 1:09PM EDT30.003.603.753.90-0.50-12.20%18313,04132.81%
BP240119C000320002022-07-01 11:00AM EDT32.002.823.003.20-0.33-10.48%21,85732.59%
BP240119C000350002022-07-01 2:45PM EDT35.002.202.242.37-0.16-6.78%173,44432.40%
BP240119C000370002022-07-01 3:00PM EDT37.001.851.751.99-0.41-18.14%670432.75%
BP240119C000400002022-07-01 2:25PM EDT40.001.441.341.50+0.01+0.70%336,26032.89%
BP240119C000420002022-06-28 12:54PM EDT42.001.301.011.260.00-611333.14%
BP240119C000450002022-07-01 11:30AM EDT45.000.790.770.94-0.30-27.52%302,08633.12%
BP240119C000470002022-06-30 10:28AM EDT47.000.770.590.790.00-2011033.30%
BP240119C000500002022-07-01 11:30AM EDT50.000.510.430.61-0.01-1.92%153,87733.55%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240119P000130002022-06-30 10:53AM EDT13.000.460.410.560.00-31,49549.46%
BP240119P000150002022-07-01 11:22AM EDT15.000.770.630.78+0.12+18.46%21,71146.14%
BP240119P000180002022-06-29 11:18AM EDT18.001.151.161.290.00-51,03242.75%
BP240119P000200002022-06-23 12:00PM EDT20.001.851.631.800.00-11,70741.46%
BP240119P000220002022-06-16 2:36PM EDT22.002.112.212.370.00-53,11139.77%
BP240119P000250002022-07-01 11:32AM EDT25.003.653.353.50+0.50+15.87%362,33338.03%
BP240119P000270002022-07-01 1:56PM EDT27.004.504.304.40+0.40+9.76%2792,13236.93%
BP240119P000300002022-07-01 2:24PM EDT30.006.055.906.00+0.65+12.04%562,31735.57%
BP240119P000320002022-07-01 1:41PM EDT32.007.407.157.25+0.85+12.98%1996334.99%
BP240119P000350002022-06-15 2:31PM EDT35.007.829.059.600.00-283636.23%
BP240119P000370002022-06-23 1:55PM EDT37.0011.5910.6510.900.00-1524934.29%
BP240119P000400002022-06-23 12:46PM EDT40.0014.0212.9013.350.00-804,67034.08%
BP240119P000420002022-05-06 10:26AM EDT42.0012.6011.2011.550.00-5068280.00%
BP240119P000450002022-06-28 10:08AM EDT45.0016.4017.4017.750.00-126534.16%
BP240119P000470002022-06-23 9:55AM EDT47.0019.6019.2519.600.00-12434.45%
BP240119P000500002022-06-23 9:56AM EDT50.0022.4021.9022.650.00-2337.67%