Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.683,23 -110,98 (-0,18%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 28.00 | 9.40 | 5.50 | 8.55 | 0.00 | - | - | 4 | 77.73% |
| BP240628C00033000 | 2024-06-14 2:05PM EDT | 33.00 | 1.92 | 2.02 | 2.09 | -0.48 | -20.00% | 5 | 18 | 32.13% |
| BP240628C00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.47 | 0.50 | 0.54 | -0.28 | -37.33% | 37 | 81 | 22.56% |
| BP240628C00035500 | 2024-06-14 1:47PM EDT | 35.50 | 0.27 | 0.29 | 0.32 | -0.19 | -41.30% | 88 | 75 | 21.68% |
| BP240628C00036000 | 2024-06-14 12:10PM EDT | 36.00 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 29 | 212 | 21.39% |
| BP240628C00036500 | 2024-06-14 1:58PM EDT | 36.50 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 6 | 176 | 22.36% |
| BP240628C00037000 | 2024-06-14 1:30PM EDT | 37.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 28 | 585 | 23.63% |
| BP240628C00037500 | 2024-06-12 12:31PM EDT | 37.50 | 0.12 | 0.02 | 0.06 | 0.00 | - | - | 54 | 26.56% |
| BP240628C00038000 | 2024-06-14 11:43AM EDT | 38.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 200 | 357 | 41.60% |
| BP240628C00038500 | 2024-06-14 11:15AM EDT | 38.50 | 0.03 | 0.01 | 1.28 | -0.03 | -50.00% | 200 | 93 | 70.26% |
| BP240628C00039000 | 2024-06-14 11:14AM EDT | 39.00 | 0.03 | 0.01 | 0.50 | -0.01 | -25.00% | 400 | 231 | 53.52% |
| BP240628C00039500 | 2024-06-12 2:36PM EDT | 39.50 | 0.03 | 0.01 | 2.15 | 0.00 | - | - | 137 | 100.34% |
| BP240628C00040000 | 2024-06-12 9:50AM EDT | 40.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 50 | 624 | 43.36% |
| BP240628C00040500 | 2024-06-13 10:08AM EDT | 40.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 100 | 165 | 53.71% |
| BP240628C00041000 | 2024-06-13 10:09AM EDT | 41.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 100 | 26 | 57.62% |
| BP240628C00041500 | 2024-06-10 12:00PM EDT | 41.50 | 0.05 | 0.01 | 2.14 | 0.00 | - | - | 100 | 119.04% |
| BP240628C00042000 | 2024-06-04 9:57AM EDT | 42.00 | 0.04 | 0.01 | 2.07 | 0.00 | - | 90 | 133 | 121.78% |
| BP240628C00043000 | 2024-06-06 1:37PM EDT | 43.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 231 | 66.41% |
| BP240628C00044000 | 2024-05-31 12:07PM EDT | 44.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 480 | 715 | 71.88% |
| BP240628C00045000 | 2024-05-20 9:34AM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 123.14% |
| BP240628C00046000 | 2024-06-12 10:28AM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 129.88% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00028000 | 2024-06-13 10:44AM EDT | 28.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 20 | 6 | 77.15% |
| BP240628P00029000 | 2024-06-13 10:07AM EDT | 29.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 100 | 370 | 133.69% |
| BP240628P00030000 | 2024-06-14 12:28PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 120 | 670 | 44.53% |
| BP240628P00031000 | 2024-06-14 11:43AM EDT | 31.00 | 0.04 | 0.02 | 0.24 | 0.00 | - | 160 | 248 | 56.84% |
| BP240628P00031500 | 2024-06-14 12:22PM EDT | 31.50 | 0.04 | 0.02 | 1.29 | 0.00 | - | 420 | 250 | 75.59% |
| BP240628P00032000 | 2024-06-14 11:50AM EDT | 32.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 204 | 349 | 29.69% |
| BP240628P00032500 | 2024-06-14 12:22PM EDT | 32.50 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 200 | 210 | 27.54% |
| BP240628P00033000 | 2024-06-13 10:33AM EDT | 33.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 229 | 24.81% |
| BP240628P00033500 | 2024-06-14 1:12PM EDT | 33.50 | 0.14 | 0.10 | 0.14 | +0.08 | +133.33% | 1 | 1 | 23.05% |
| BP240628P00034000 | 2024-06-14 3:51PM EDT | 34.00 | 0.21 | 0.19 | 0.22 | +0.05 | +31.25% | 11 | 135 | 21.39% |
| BP240628P00034500 | 2024-06-14 2:37PM EDT | 34.50 | 0.34 | 0.15 | 0.36 | +0.08 | +30.77% | 6 | 76 | 20.41% |
| BP240628P00035000 | 2024-06-14 1:26PM EDT | 35.00 | 0.64 | 0.41 | 0.64 | +0.15 | +30.61% | 32 | 378 | 22.17% |
| BP240628P00035500 | 2024-06-14 1:32PM EDT | 35.50 | 0.96 | 0.82 | 0.86 | +0.27 | +39.13% | 10 | 58 | 18.75% |
| BP240628P00036000 | 2024-06-14 12:44PM EDT | 36.00 | 1.30 | 0.82 | 1.24 | +0.48 | +58.54% | 6 | 204 | 18.75% |
| BP240628P00036500 | 2024-06-14 11:07AM EDT | 36.50 | 1.67 | 1.62 | 2.08 | +0.20 | +13.61% | 1 | 41 | 40.63% |
| BP240628P00037000 | 2024-06-07 12:13PM EDT | 37.00 | 1.75 | 1.99 | 2.16 | 0.00 | - | 1 | 141 | 21.68% |
| BP240628P00038000 | 2024-06-06 10:03AM EDT | 38.00 | 2.55 | 2.76 | 4.15 | 0.00 | - | 3 | 0 | 50.20% |
| BP240628P00038500 | 2024-06-10 10:59AM EDT | 38.50 | 2.67 | 2.58 | 4.65 | 0.00 | - | - | 0 | 88.18% |
| BP240628P00041000 | 2024-05-28 2:16PM EDT | 41.00 | 3.69 | 5.05 | 8.05 | 0.00 | - | 1 | 0 | 81.45% |
