BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2023-05-05 2:22PM EDT | 20.00 | 14.57 | 14.90 | 15.20 | -2.73 | -15.78% | 1 | 0 | 40.67% |
| BP240621C00025000 | 2023-05-16 12:03PM EDT | 25.00 | 11.57 | 10.50 | 10.80 | 0.00 | - | 6 | 11 | 35.55% |
| BP240621C00028000 | 2023-05-10 12:02PM EDT | 28.00 | 9.90 | 8.20 | 8.55 | 0.00 | - | 44 | 46 | 34.42% |
| BP240621C00030000 | 2023-06-01 3:21PM EDT | 30.00 | 6.98 | 6.80 | 7.05 | +0.68 | +10.79% | 1 | 664 | 32.41% |
| BP240621C00033000 | 2023-05-30 10:50AM EDT | 33.00 | 5.24 | 5.00 | 5.20 | 0.00 | - | 2 | 309 | 30.93% |
| BP240621C00035000 | 2023-06-01 1:53PM EDT | 35.00 | 4.12 | 3.95 | 4.15 | +0.57 | +16.06% | 33 | 228 | 30.05% |
| BP240621C00037000 | 2023-05-31 3:50PM EDT | 37.00 | 2.68 | 3.05 | 3.25 | 0.00 | - | 20 | 1,245 | 29.26% |
| BP240621C00040000 | 2023-06-01 1:41PM EDT | 40.00 | 2.13 | 2.00 | 2.14 | +0.38 | +21.71% | 15 | 2,548 | 27.97% |
| BP240621C00042000 | 2023-06-01 11:26AM EDT | 42.00 | 1.51 | 1.48 | 1.60 | -0.09 | -5.63% | 7 | 1,621 | 27.42% |
| BP240621C00045000 | 2023-05-31 10:59AM EDT | 45.00 | 0.82 | 0.91 | 0.99 | 0.00 | - | 1 | 1,619 | 26.59% |
| BP240621C00047000 | 2023-05-26 12:37PM EDT | 47.00 | 0.85 | 0.65 | 0.81 | 0.00 | - | 1 | 224 | 27.30% |
| BP240621C00050000 | 2023-05-30 11:52AM EDT | 50.00 | 0.43 | 0.37 | 0.48 | 0.00 | - | 5 | 843 | 26.56% |
| BP240621C00055000 | 2023-05-31 3:13PM EDT | 55.00 | 0.16 | 0.13 | 0.28 | 0.00 | - | 2 | 5 | 27.74% |
| BP240621C00060000 | 2023-05-10 3:07PM EDT | 60.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 5 | 208 | 28.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2023-05-31 10:57AM EDT | 20.00 | 0.47 | 0.38 | 0.48 | 0.00 | - | 51 | 292 | 40.72% |
| BP240621P00023000 | 2023-05-22 9:30AM EDT | 23.00 | 1.00 | 0.69 | 0.78 | 0.00 | - | 1 | 252 | 37.35% |
| BP240621P00025000 | 2023-05-31 9:30AM EDT | 25.00 | 1.08 | 0.98 | 1.10 | 0.00 | - | 1 | 1,470 | 35.84% |
| BP240621P00028000 | 2023-05-31 3:22PM EDT | 28.00 | 1.80 | 1.54 | 1.67 | 0.00 | - | 11 | 323 | 32.91% |
| BP240621P00030000 | 2023-06-01 11:04AM EDT | 30.00 | 2.15 | 2.07 | 2.23 | -0.26 | -10.79% | 5 | 240 | 31.59% |
| BP240621P00033000 | 2023-06-01 1:03PM EDT | 33.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 1 | 820 | 29.63% |
| BP240621P00035000 | 2023-05-30 12:51PM EDT | 35.00 | 4.05 | 4.00 | 4.15 | 0.00 | - | 6 | 2,476 | 28.10% |
| BP240621P00037000 | 2023-05-30 1:26PM EDT | 37.00 | 5.15 | 5.05 | 5.20 | 0.00 | - | 32 | 781 | 26.97% |
| BP240621P00040000 | 2023-05-15 12:26PM EDT | 40.00 | 6.25 | 6.80 | 7.05 | 0.00 | - | 1 | 308 | 25.21% |
| BP240621P00042000 | 2023-05-30 3:41PM EDT | 42.00 | 8.20 | 8.30 | 8.50 | 0.00 | - | 11 | 421 | 24.29% |
| BP240621P00045000 | 2023-05-09 11:06AM EDT | 45.00 | 9.40 | 10.60 | 11.00 | 0.00 | - | 50 | 283 | 23.88% |
| BP240621P00047000 | 2023-05-05 11:43AM EDT | 47.00 | 10.90 | 12.45 | 12.60 | 0.00 | - | 208 | 458 | 21.09% |
| BP240621P00050000 | 2023-04-26 9:34AM EDT | 50.00 | 11.10 | 14.60 | 14.85 | 0.00 | - | 100 | 3,001 | 0.00% |
