Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
39.583,08 +241,54 (+0,61%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.531,54 +772,43 (+1,36%) CMC Crypto 200
1.284,05 +0,22 (+0,02%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816C00025000 | 2024-06-27 3:46PM EDT | 25.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240816C00030000 | 2024-06-17 11:33AM EDT | 30.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240816C00031000 | 2024-06-04 12:09PM EDT | 31.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240816C00032000 | 2024-05-22 12:43PM EDT | 32.00 | 5.30 | 3.85 | 3.95 | 0.00 | - | - | 5 | 0.00% |
| BP240816C00033000 | 2024-06-21 10:02AM EDT | 33.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BP240816C00034000 | 2024-06-27 12:35PM EDT | 34.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| BP240816C00035000 | 2024-06-27 3:04PM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| BP240816C00036000 | 2024-06-27 3:46PM EDT | 36.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.10% |
| BP240816C00037000 | 2024-06-27 3:01PM EDT | 37.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 1.56% |
| BP240816C00038000 | 2024-06-27 3:42PM EDT | 38.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| BP240816C00039000 | 2024-06-27 2:37PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| BP240816C00040000 | 2024-06-26 1:53PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BP240816C00041000 | 2024-06-27 10:03AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP240816C00042000 | 2024-06-24 3:49PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BP240816C00043000 | 2024-06-20 12:45PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BP240816C00044000 | 2024-06-07 1:53PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240816C00045000 | 2024-06-07 1:45PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240816P00025000 | 2024-06-18 3:28PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BP240816P00030000 | 2024-06-25 1:00PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BP240816P00031000 | 2024-06-25 11:34AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BP240816P00032000 | 2024-06-27 2:21PM EDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BP240816P00033000 | 2024-06-27 3:37PM EDT | 33.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BP240816P00034000 | 2024-06-27 3:37PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 3.13% |
| BP240816P00035000 | 2024-06-27 3:55PM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BP240816P00036000 | 2024-06-27 2:48PM EDT | 36.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| BP240816P00037000 | 2024-06-27 12:49PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BP240816P00038000 | 2024-06-21 2:41PM EDT | 38.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240816P00039000 | 2024-06-12 10:51AM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240816P00041000 | 2024-06-04 10:34AM EDT | 41.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| BP240816P00045000 | 2024-06-11 3:42PM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
