Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.354,43 +722,46 (+1,21%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-03-25 10:50AM EDT | 20.00 | 18.49 | 17.35 | 19.85 | 0.00 | - | 12 | 30 | 78.91% |
| BP240621C00025000 | 2024-04-11 11:56AM EDT | 25.00 | 14.15 | 12.00 | 14.70 | 0.00 | - | 2 | 11 | 105.76% |
| BP240621C00028000 | 2024-02-06 11:47AM EDT | 28.00 | 8.20 | 8.70 | 8.85 | 0.00 | - | 2 | 60 | 0.00% |
| BP240621C00030000 | 2024-04-02 1:56PM EDT | 30.00 | 8.65 | 7.05 | 10.00 | 0.00 | - | 1 | 1,316 | 79.74% |
| BP240621C00033000 | 2024-04-16 10:11AM EDT | 33.00 | 5.58 | 5.50 | 7.30 | 0.00 | - | 5 | 906 | 66.31% |
| BP240621C00035000 | 2024-04-19 3:03PM EDT | 35.00 | 3.85 | 2.77 | 5.80 | -0.35 | -8.33% | 20 | 1,331 | 61.82% |
| BP240621C00036000 | 2024-04-16 3:51PM EDT | 36.00 | 3.25 | 3.00 | 3.10 | 0.00 | - | 1 | 85 | 24.41% |
| BP240621C00037000 | 2024-04-19 3:51PM EDT | 37.00 | 2.34 | 2.16 | 2.38 | +0.17 | +7.83% | 39 | 5,117 | 23.78% |
| BP240621C00038000 | 2024-04-19 10:30AM EDT | 38.00 | 1.68 | 1.67 | 1.71 | +0.30 | +21.74% | 3 | 297 | 22.46% |
| BP240621C00039000 | 2024-04-19 3:19PM EDT | 39.00 | 1.16 | 1.16 | 1.20 | +0.23 | +24.73% | 465 | 10,167 | 22.05% |
| BP240621C00040000 | 2024-04-19 3:47PM EDT | 40.00 | 0.79 | 0.78 | 0.80 | +0.19 | +31.67% | 88 | 9,802 | 21.63% |
| BP240621C00042000 | 2024-04-19 3:53PM EDT | 42.00 | 0.29 | 0.29 | 0.31 | +0.06 | +26.09% | 49 | 9,023 | 21.14% |
| BP240621C00045000 | 2024-04-19 2:23PM EDT | 45.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 16 | 5,059 | 23.05% |
| BP240621C00047000 | 2024-04-17 10:38AM EDT | 47.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 1,008 | 25.88% |
| BP240621C00050000 | 2024-04-09 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,073 | 30.27% |
| BP240621C00055000 | 2024-04-12 3:56PM EDT | 55.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 34 | 52.83% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 547 | 52.93% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-04-19 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 821 | 60.16% |
| BP240621P00023000 | 2024-03-21 11:43AM EDT | 23.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 720 | 3,629 | 52.34% |
| BP240621P00025000 | 2024-03-04 12:11PM EDT | 25.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 2,020 | 48.83% |
| BP240621P00028000 | 2024-04-12 3:34PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 502 | 35.94% |
| BP240621P00030000 | 2024-04-17 10:50AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,452 | 35.74% |
| BP240621P00033000 | 2024-04-15 1:38PM EDT | 33.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 269 | 5,669 | 26.66% |
| BP240621P00035000 | 2024-04-19 3:35PM EDT | 35.00 | 0.36 | 0.32 | 0.35 | -0.08 | -18.18% | 86 | 6,122 | 24.37% |
| BP240621P00036000 | 2024-04-17 10:01AM EDT | 36.00 | 0.57 | 0.53 | 0.55 | +0.05 | +9.62% | 7 | 677 | 23.83% |
| BP240621P00037000 | 2024-04-19 2:20PM EDT | 37.00 | 0.86 | 0.83 | 0.85 | -0.19 | -18.10% | 13 | 5,613 | 23.61% |
| BP240621P00038000 | 2024-04-19 2:07PM EDT | 38.00 | 1.24 | 1.21 | 1.24 | -0.24 | -16.22% | 250 | 1,166 | 23.24% |
| BP240621P00039000 | 2024-04-17 3:59PM EDT | 39.00 | 1.84 | 1.73 | 1.76 | -0.03 | -1.60% | 5 | 7,411 | 23.29% |
| BP240621P00040000 | 2024-04-19 3:35PM EDT | 40.00 | 2.40 | 2.15 | 2.75 | -0.06 | -2.44% | 1 | 9,016 | 29.30% |
| BP240621P00042000 | 2024-04-19 2:01PM EDT | 42.00 | 4.00 | 3.90 | 4.00 | +1.13 | +39.37% | 4 | 779 | 25.78% |
| BP240621P00045000 | 2024-02-06 11:39AM EDT | 45.00 | 9.30 | 8.50 | 8.65 | 0.00 | - | 3 | 0 | 66.75% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 47.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 73.73% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 103.30% |
| BP240621P00055000 | 2024-01-24 1:32PM EDT | 55.00 | 20.70 | 19.40 | 19.80 | 0.00 | - | 2 | 0 | 118.65% |
| BP240621P00060000 | 2024-01-22 3:02PM EDT | 60.00 | 25.90 | 23.35 | 25.15 | 0.00 | - | 3 | 0 | 125.81% |
