Deutsche Märkte öffnen in 7 Stunden 10 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%) CMC Crypto 200
1.270,59 -68,47 (-5,11%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531C00030000 | 2024-04-30 12:02PM EDT | 30.00 | 9.00 | 6.90 | 9.85 | 0.00 | - | 2 | 2 | 54.98% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 35.00 | 3.70 | 2.75 | 4.55 | 0.00 | - | - | 1 | 61.96% |
| BP240531C00036000 | 2024-04-26 11:27AM EDT | 36.00 | 3.45 | 1.71 | 2.59 | 0.00 | - | 1 | 4 | 26.81% |
| BP240531C00037000 | 2024-05-01 1:23PM EDT | 37.00 | 1.68 | 1.43 | 1.83 | -0.93 | -35.63% | 2 | 7 | 25.49% |
| BP240531C00038000 | 2024-05-01 11:54AM EDT | 38.00 | 1.07 | 1.09 | 1.19 | -0.83 | -43.68% | 4 | 103 | 24.32% |
| BP240531C00039000 | 2024-05-01 2:09PM EDT | 39.00 | 0.68 | 0.52 | 0.73 | -0.63 | -48.09% | 4 | 108 | 23.98% |
| BP240531C00040000 | 2024-05-01 1:52PM EDT | 40.00 | 0.36 | 0.38 | 0.42 | -0.48 | -57.14% | 6 | 679 | 23.88% |
| BP240531C00041000 | 2024-05-01 12:47PM EDT | 41.00 | 0.24 | 0.20 | 0.24 | -0.13 | -35.14% | 44 | 93 | 24.41% |
| BP240531C00042000 | 2024-04-26 3:54PM EDT | 42.00 | 0.28 | 0.11 | 0.14 | 0.00 | - | 19 | 27 | 25.29% |
| BP240531C00043000 | 2024-04-30 1:46PM EDT | 43.00 | 0.11 | 0.04 | 0.09 | 0.00 | - | 4 | 11 | 26.76% |
| BP240531C00044000 | 2024-04-30 10:52AM EDT | 44.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 100 | 37.11% |
| BP240531C00045000 | 2024-05-01 3:49PM EDT | 45.00 | 0.04 | 0.00 | 1.30 | -0.01 | -20.00% | 20 | 11 | 58.94% |
| BP240531C00046000 | 2024-05-01 3:46PM EDT | 46.00 | 0.03 | 0.02 | 0.26 | -0.02 | -40.00% | 110 | 138 | 48.34% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240531P00031000 | 2024-04-18 2:59PM EDT | 31.00 | 0.14 | 0.02 | 0.26 | 0.00 | - | - | 82 | 55.76% |
| BP240531P00032000 | 2024-04-25 2:51PM EDT | 32.00 | 0.02 | 0.03 | 0.24 | 0.00 | - | - | 97 | 48.15% |
| BP240531P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.09 | 0.07 | 0.12 | +0.01 | +12.50% | 1 | 173 | 34.96% |
| BP240531P00034000 | 2024-04-30 10:43AM EDT | 34.00 | 0.09 | 0.04 | 0.82 | 0.00 | - | 1 | 82 | 56.15% |
| BP240531P00035000 | 2024-05-01 12:25PM EDT | 35.00 | 0.23 | 0.20 | 0.44 | +0.06 | +35.29% | 2 | 2 | 36.33% |
| BP240531P00036000 | 2024-05-01 12:16PM EDT | 36.00 | 0.44 | 0.37 | 0.41 | +0.23 | +109.52% | 11 | 14 | 28.03% |
| BP240531P00037000 | 2024-05-01 3:12PM EDT | 37.00 | 0.62 | 0.52 | 1.00 | +0.11 | +21.57% | 57 | 47 | 35.11% |
| BP240531P00038000 | 2024-05-01 12:42PM EDT | 38.00 | 1.16 | 1.02 | 1.26 | +0.27 | +30.34% | 4 | 179 | 30.86% |
| BP240531P00039000 | 2024-04-30 12:49PM EDT | 39.00 | 1.35 | 1.67 | 1.74 | 0.00 | - | 7 | 64 | 29.25% |
| BP240531P00040000 | 2024-04-22 3:09PM EDT | 40.00 | 1.85 | 2.22 | 3.25 | 0.00 | - | - | 2 | 49.51% |
