Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,49+0,38 (+1,02%)
Börsenschluss: 04:00PM EDT
37,53 +0,04 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240920C000180002023-12-19 11:47AM EDT18.0017.4414.7517.100.00--50.00%
BP240920C000200002024-02-14 4:19PM EDT20.0015.7516.2519.350.00-30015070.22%
BP240920C000280002024-03-01 11:44AM EDT28.008.268.4011.450.00-252571.88%
BP240920C000300002024-05-14 10:15AM EDT30.007.967.859.050.00-320254.93%
BP240920C000330002024-05-09 10:42AM EDT33.005.255.105.300.00-131329.37%
BP240920C000340002024-05-07 2:29PM EDT34.004.184.254.350.00-1625.98%
BP240920C000350002024-05-16 3:33PM EDT35.003.253.453.550.00-81,32424.39%
BP240920C000360002024-05-16 3:34PM EDT36.002.542.732.980.00-33525.03%
BP240920C000370002024-05-17 2:57PM EDT37.002.152.082.34+0.23+11.98%1682,18823.90%
BP240920C000380002024-05-17 3:33PM EDT38.001.581.531.58+0.22+16.18%4058820.62%
BP240920C000390002024-05-17 3:37PM EDT39.001.121.101.14+0.12+12.00%1444320.02%
BP240920C000400002024-05-17 2:32PM EDT40.000.820.760.90+0.12+17.14%122,57620.90%
BP240920C000410002024-05-17 2:35PM EDT41.000.550.510.55+0.08+17.02%6163619.39%
BP240920C000420002024-05-17 2:31PM EDT42.000.380.320.37+0.05+15.15%14691819.24%
BP240920C000430002024-05-17 1:49PM EDT43.000.230.220.25-0.09-28.12%426119.29%
BP240920C000440002024-05-16 1:11PM EDT44.000.140.140.360.00-15123.88%
BP240920C000450002024-05-15 1:45PM EDT45.000.120.110.130.00-501,96920.17%
BP240920C000460002024-05-07 9:47AM EDT46.000.120.070.100.00-26620.85%
BP240920C000470002024-05-10 1:34PM EDT47.000.090.050.080.00-267321.58%
BP240920C000500002024-04-25 2:54PM EDT50.000.070.020.250.00-443932.91%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240920P000180002024-04-30 10:18AM EDT18.000.010.000.030.00-1,4403,36550.00%
BP240920P000200002024-05-15 11:16AM EDT20.000.010.000.030.00-7201,51947.27%
BP240920P000230002024-05-03 11:52AM EDT23.000.050.010.040.00-20034939.06%
BP240920P000250002024-03-26 10:46AM EDT25.000.080.050.100.00-1072538.48%
BP240920P000280002024-04-23 12:00PM EDT28.000.120.050.090.00-35528.52%
BP240920P000300002024-05-16 12:47PM EDT30.000.150.100.120.00-11,32624.22%
BP240920P000330002024-05-17 2:23PM EDT33.000.340.310.34-0.04-10.53%1091621.05%
BP240920P000340002024-05-16 3:59PM EDT34.000.550.450.480.00-635920.07%
BP240920P000350002024-05-16 10:17AM EDT35.000.760.650.790.00-32,97620.78%
BP240920P000360002024-05-17 3:47PM EDT36.000.950.930.97-0.19-16.67%10543618.68%
BP240920P000370002024-05-17 3:33PM EDT37.001.311.301.35-0.30-18.63%9997418.14%
BP240920P000380002024-05-17 3:37PM EDT38.001.781.771.82-0.21-10.55%1263917.55%
BP240920P000390002024-05-16 10:27AM EDT39.002.582.342.520.00-123518.51%
BP240920P000400002024-05-16 3:59PM EDT40.003.353.003.200.00-62,09118.19%
BP240920P000410002024-05-15 3:57PM EDT41.003.953.753.850.00-18628816.09%
BP240920P000420002024-05-15 11:41AM EDT42.004.804.604.700.00-392015.67%
BP240920P000430002024-05-10 9:44AM EDT43.005.305.455.600.00-1624415.04%
BP240920P000440002024-04-30 9:38AM EDT44.005.156.206.550.00-262614.55%
BP240920P000450002024-05-03 9:45AM EDT45.007.156.957.550.00-1016.21%
BP240920P000470002024-05-03 1:21PM EDT47.008.809.209.550.00-46019.34%
BP240920P000500002024-05-13 11:26AM EDT50.0012.4012.4013.550.00-202149.17%