Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,56+1,01 (+3,67%)
Börsenschluss: 04:00PM EDT
28,51 -0,05 (-0,18%)
Nachbörse: 05:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP241220C000150002022-09-21 12:40PM EDT15.0016.0613.7014.350.00-12,68938.84%
BP241220C000180002022-09-23 12:32PM EDT18.0010.9511.2511.800.00-6027635.38%
BP241220C000200002022-09-21 9:44AM EDT20.0011.859.7510.250.00-73,09333.89%
BP241220C000230002022-09-23 9:59AM EDT23.008.007.808.250.00-100032.86%
BP241220C000250002022-08-30 1:38PM EDT25.008.976.607.250.00-159533.45%
BP241220C000270002022-09-26 1:40PM EDT27.005.315.856.200.00-13032.83%
BP241220C000300002022-09-27 3:16PM EDT30.004.504.554.75+0.25+5.88%1396831.45%
BP241220C000320002022-09-28 3:46PM EDT32.004.103.804.35+0.40+10.81%177233.11%
BP241220C000350002022-09-28 3:14PM EDT35.003.252.643.60+0.80+32.65%684333.73%
BP241220C000370002022-09-26 2:46PM EDT37.002.432.222.770.00-78631.57%
BP241220C000400002022-09-27 2:50PM EDT40.001.991.772.450.00-476633.25%
BP241220C000420002022-09-28 3:46PM EDT42.001.821.352.24+0.17+10.30%5034.06%
BP241220C000450002022-09-28 10:11AM EDT45.001.331.131.71-0.04-2.92%67033.26%
BP241220C000500002022-09-26 3:59PM EDT50.000.930.851.21+0.07+8.14%136633.36%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP241220P000150002022-09-26 9:34AM EDT15.001.560.871.390.00-11,39347.36%
BP241220P000180002022-09-27 10:13AM EDT18.001.711.331.820.00-1028641.60%
BP241220P000200002022-09-26 1:55PM EDT20.002.391.912.390.00-8314340.21%
BP241220P000230002022-09-22 2:49PM EDT23.002.722.783.400.00-228138.14%
BP241220P000250002022-09-28 9:40AM EDT25.004.153.604.20-0.12-2.81%73,22836.91%
BP241220P000270002022-09-28 3:46PM EDT27.004.774.654.90-0.23-4.60%13934.50%
BP241220P000300002022-09-28 12:06PM EDT30.006.506.306.55-0.25-3.70%11,57933.62%
BP241220P000320002022-09-27 2:44PM EDT32.007.757.107.80-0.25-3.12%10555033.20%
BP241220P000350002022-09-16 11:21AM EDT35.009.709.009.65+1.51+18.44%13531.45%
BP241220P000370002022-09-27 12:08PM EDT37.0011.6010.4011.100.00-36630.95%
BP241220P000400002022-08-30 3:49PM EDT40.0011.4812.7513.250.00-1029.08%
BP241220P000420002022-09-28 3:46PM EDT42.0014.6914.4014.95+1.69+13.00%182629.03%
BP241220P000450002022-08-25 10:21AM EDT45.0014.4517.4018.050.00-11,31732.59%
BP241220P000500002022-09-26 9:30AM EDT50.0022.4521.5522.400.00-169331.23%