Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.928,19 -457,90 (-1,19%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.287,15 -51,91 (-3,87%) Nasdaq Compositive
15.774,80 -208,28 (-1,30%) S&P 500
5.061,40 -54,77 (-1,07%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:57PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00031000 | 2024-04-29 2:51PM EDT | 31.00 | 8.50 | 8.05 | 8.15 | 0.00 | - | 2 | 4 | 60.74% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 5.05 | 5.20 | 0.00 | - | - | 0 | 46.09% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 35.00 | 3.95 | 4.10 | 4.20 | 0.00 | - | 1 | 1 | 38.92% |
| BP240524C00036000 | 2024-04-16 10:27AM EDT | 36.00 | 2.75 | 3.20 | 3.25 | 0.00 | - | 22 | 25 | 33.59% |
| BP240524C00037000 | 2024-04-25 11:46AM EDT | 37.00 | 2.72 | 2.34 | 2.39 | 0.00 | - | 2 | 12 | 30.32% |
| BP240524C00038000 | 2024-04-30 11:31AM EDT | 38.00 | 1.66 | 1.60 | 1.64 | -0.21 | -11.23% | 3 | 25 | 28.08% |
| BP240524C00039000 | 2024-04-30 11:55AM EDT | 39.00 | 0.98 | 1.00 | 1.03 | -0.27 | -21.60% | 82 | 39 | 26.42% |
| BP240524C00040000 | 2024-04-30 12:58PM EDT | 40.00 | 0.54 | 0.57 | 0.60 | -0.22 | -28.95% | 4 | 199 | 25.64% |
| BP240524C00041000 | 2024-04-30 1:53PM EDT | 41.00 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 4 | 1,231 | 25.49% |
| BP240524C00042000 | 2024-04-29 9:42AM EDT | 42.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 10 | 80 | 25.54% |
| BP240524C00043000 | 2024-04-29 12:38PM EDT | 43.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 70 | 114 | 26.17% |
| BP240524C00044000 | 2024-04-29 3:49PM EDT | 44.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 10 | 25 | 29.10% |
| BP240524C00045000 | 2024-04-29 11:52AM EDT | 45.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 200 | 184 | 32.23% |
| BP240524C00046000 | 2024-04-29 11:53AM EDT | 46.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 90 | 521 | 60.74% |
| BP240524C00047000 | 2024-04-29 11:58AM EDT | 47.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 120 | 745 | 39.65% |
| BP240524C00048000 | 2024-04-29 11:59AM EDT | 48.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 380 | 220 | 76.17% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00032000 | 2024-04-25 2:53PM EDT | 32.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 97 | 42.19% |
| BP240524P00033000 | 2024-04-18 1:08PM EDT | 33.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | - | 2 | 37.70% |
| BP240524P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 46 | 33.89% |
| BP240524P00035000 | 2024-04-29 9:40AM EDT | 35.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 10 | 13 | 31.35% |
| BP240524P00036000 | 2024-04-26 3:31PM EDT | 36.00 | 0.19 | 0.21 | 0.23 | 0.00 | - | 1 | 21 | 29.20% |
| BP240524P00037000 | 2024-04-29 11:28AM EDT | 37.00 | 0.31 | 0.40 | 0.42 | -0.02 | -6.06% | 12 | 97 | 28.42% |
| BP240524P00038000 | 2024-04-30 1:00PM EDT | 38.00 | 0.82 | 0.71 | 0.75 | +0.24 | +41.38% | 31 | 73 | 28.61% |
| BP240524P00039000 | 2024-04-30 12:32PM EDT | 39.00 | 1.23 | 1.18 | 1.21 | +0.27 | +28.13% | 41 | 3 | 28.66% |
| BP240524P00040000 | 2024-04-29 9:39AM EDT | 40.00 | 1.43 | 1.80 | 1.84 | 0.00 | - | 14 | 34 | 29.59% |
