Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
34,89-0,30 (-0,85%)
Börsenschluss: 04:00PM EDT
34,90 +0,01 (+0,03%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240816C000250002024-05-28 3:55PM EDT25.0012.7410.1011.200.00-4479.00%
BP240816C000300002024-06-04 11:23AM EDT30.005.905.205.300.00-11136.72%
BP240816C000310002024-06-04 12:09PM EDT31.004.904.255.350.00-6855.81%
BP240816C000320002024-05-22 12:43PM EDT32.005.303.403.450.00--529.30%
BP240816C000330002024-06-14 11:24AM EDT33.002.631.572.64-0.57-17.81%811827.08%
BP240816C000340002024-06-13 12:16PM EDT34.002.001.861.900.00-508424.90%
BP240816C000350002024-06-14 3:42PM EDT35.001.231.261.28-0.25-16.89%8569823.24%
BP240816C000360002024-06-14 3:39PM EDT36.000.780.790.83-0.17-17.89%1741,15822.51%
BP240816C000370002024-06-14 1:58PM EDT37.000.460.480.51-0.11-19.30%1781,98222.02%
BP240816C000380002024-06-14 1:25PM EDT38.000.290.290.32-0.03-9.38%491,74622.36%
BP240816C000390002024-06-14 2:00PM EDT39.000.160.160.19-0.03-15.79%22,35522.46%
BP240816C000400002024-06-14 11:30AM EDT40.000.120.100.12-0.01-7.69%222,46423.05%
BP240816C000410002024-06-03 1:17PM EDT41.000.200.060.090.00-118324.51%
BP240816C000420002024-06-14 11:30AM EDT42.000.050.040.06-0.01-16.67%2015025.29%
BP240816C000430002024-06-07 1:54PM EDT43.000.050.030.060.00-2006927.83%
BP240816C000440002024-06-07 1:53PM EDT44.000.040.020.050.00-20010529.30%
BP240816C000450002024-06-07 1:45PM EDT45.000.030.000.030.00-20012029.30%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240816P000250002024-05-23 3:07PM EDT25.000.040.030.060.00--5042.97%
BP240816P000300002024-06-14 1:02PM EDT30.000.150.130.15+0.02+15.38%12027.25%
BP240816P000310002024-06-14 2:29PM EDT31.000.240.210.24+0.04+20.00%15525.98%
BP240816P000320002024-06-14 2:31PM EDT32.000.380.350.37+0.07+22.58%922824.61%
BP240816P000330002024-06-14 11:43AM EDT33.000.590.560.58+0.08+15.69%2134623.58%
BP240816P000340002024-06-14 3:41PM EDT34.000.900.870.90+0.12+15.38%221,16322.90%
BP240816P000350002024-06-14 1:27PM EDT35.001.401.311.34+0.23+19.66%16146622.36%
BP240816P000360002024-06-12 2:44PM EDT36.001.471.882.120.00-3876725.76%
BP240816P000370002024-06-14 2:17PM EDT37.002.762.542.85+0.30+12.20%501,25926.69%
BP240816P000380002024-06-13 10:01AM EDT38.003.133.403.500.00-21,50124.12%
BP240816P000390002024-06-12 10:51AM EDT39.003.504.304.400.00-634325.59%
BP240816P000400002024-06-11 1:02PM EDT40.004.505.205.350.00-335727.74%
BP240816P000410002024-06-04 10:34AM EDT41.005.606.156.300.00-17240429.25%
BP240816P000450002024-06-11 3:42PM EDT45.009.3010.0510.250.00-3638.28%