Deutsche Märkte geschlossen
Nikkei 225
26.173,98 -397,89 (-1,50%) Dow Jones 30
29.683,74 +548,75 (+1,88%) BTC-EUR
20.212,71 +546,34 (+2,78%) CMC Crypto 200
447,10 +18,32 (+4,27%) Nasdaq Compositive
11.051,64 +222,13 (+2,05%) S&P 500
3.719,04 +71,75 (+1,97%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2022-09-21 12:40PM EDT | 15.00 | 16.06 | 13.70 | 14.35 | 0.00 | - | 1 | 2,689 | 38.84% |
| BP241220C00018000 | 2022-09-23 12:32PM EDT | 18.00 | 10.95 | 11.25 | 11.80 | 0.00 | - | 60 | 276 | 35.38% |
| BP241220C00020000 | 2022-09-21 9:44AM EDT | 20.00 | 11.85 | 9.75 | 10.25 | 0.00 | - | 7 | 3,093 | 33.89% |
| BP241220C00023000 | 2022-09-23 9:59AM EDT | 23.00 | 8.00 | 7.80 | 8.25 | 0.00 | - | 100 | 0 | 32.86% |
| BP241220C00025000 | 2022-08-30 1:38PM EDT | 25.00 | 8.97 | 6.60 | 7.25 | 0.00 | - | 1 | 595 | 33.45% |
| BP241220C00027000 | 2022-09-26 1:40PM EDT | 27.00 | 5.31 | 5.85 | 6.20 | 0.00 | - | 13 | 0 | 32.83% |
| BP241220C00030000 | 2022-09-27 3:16PM EDT | 30.00 | 4.50 | 4.55 | 4.75 | +0.25 | +5.88% | 13 | 968 | 31.45% |
| BP241220C00032000 | 2022-09-28 3:46PM EDT | 32.00 | 4.10 | 3.80 | 4.35 | +0.40 | +10.81% | 1 | 772 | 33.11% |
| BP241220C00035000 | 2022-09-28 3:14PM EDT | 35.00 | 3.25 | 2.64 | 3.60 | +0.80 | +32.65% | 6 | 843 | 33.73% |
| BP241220C00037000 | 2022-09-26 2:46PM EDT | 37.00 | 2.43 | 2.22 | 2.77 | 0.00 | - | 7 | 86 | 31.57% |
| BP241220C00040000 | 2022-09-27 2:50PM EDT | 40.00 | 1.99 | 1.77 | 2.45 | 0.00 | - | 4 | 766 | 33.25% |
| BP241220C00042000 | 2022-09-28 3:46PM EDT | 42.00 | 1.82 | 1.35 | 2.24 | +0.17 | +10.30% | 5 | 0 | 34.06% |
| BP241220C00045000 | 2022-09-28 10:11AM EDT | 45.00 | 1.33 | 1.13 | 1.71 | -0.04 | -2.92% | 67 | 0 | 33.26% |
| BP241220C00050000 | 2022-09-26 3:59PM EDT | 50.00 | 0.93 | 0.85 | 1.21 | +0.07 | +8.14% | 1 | 366 | 33.36% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2022-09-26 9:34AM EDT | 15.00 | 1.56 | 0.87 | 1.39 | 0.00 | - | 1 | 1,393 | 47.36% |
| BP241220P00018000 | 2022-09-27 10:13AM EDT | 18.00 | 1.71 | 1.33 | 1.82 | 0.00 | - | 10 | 286 | 41.60% |
| BP241220P00020000 | 2022-09-26 1:55PM EDT | 20.00 | 2.39 | 1.91 | 2.39 | 0.00 | - | 83 | 143 | 40.21% |
| BP241220P00023000 | 2022-09-22 2:49PM EDT | 23.00 | 2.72 | 2.78 | 3.40 | 0.00 | - | 2 | 281 | 38.14% |
| BP241220P00025000 | 2022-09-28 9:40AM EDT | 25.00 | 4.15 | 3.60 | 4.20 | -0.12 | -2.81% | 7 | 3,228 | 36.91% |
| BP241220P00027000 | 2022-09-28 3:46PM EDT | 27.00 | 4.77 | 4.65 | 4.90 | -0.23 | -4.60% | 1 | 39 | 34.50% |
| BP241220P00030000 | 2022-09-28 12:06PM EDT | 30.00 | 6.50 | 6.30 | 6.55 | -0.25 | -3.70% | 1 | 1,579 | 33.62% |
| BP241220P00032000 | 2022-09-27 2:44PM EDT | 32.00 | 7.75 | 7.10 | 7.80 | -0.25 | -3.12% | 105 | 550 | 33.20% |
| BP241220P00035000 | 2022-09-16 11:21AM EDT | 35.00 | 9.70 | 9.00 | 9.65 | +1.51 | +18.44% | 1 | 35 | 31.45% |
| BP241220P00037000 | 2022-09-27 12:08PM EDT | 37.00 | 11.60 | 10.40 | 11.10 | 0.00 | - | 3 | 66 | 30.95% |
| BP241220P00040000 | 2022-08-30 3:49PM EDT | 40.00 | 11.48 | 12.75 | 13.25 | 0.00 | - | 1 | 0 | 29.08% |
| BP241220P00042000 | 2022-09-28 3:46PM EDT | 42.00 | 14.69 | 14.40 | 14.95 | +1.69 | +13.00% | 1 | 826 | 29.03% |
| BP241220P00045000 | 2022-08-25 10:21AM EDT | 45.00 | 14.45 | 17.40 | 18.05 | 0.00 | - | 1 | 1,317 | 32.59% |
| BP241220P00050000 | 2022-09-26 9:30AM EDT | 50.00 | 22.45 | 21.55 | 22.40 | 0.00 | - | 1 | 693 | 31.23% |
© 2022 Yahoo. Alle Rechte vorbehalten.
