Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
15.404,32 +223,58 (+1,47%) Euro Stoxx 50
4.217,20 +45,76 (+1,10%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.970,90 +28,10 (+1,45%) EUR/USD
1,0988 -0,0006 (-0,05%) BTC-EUR
21.682,70 +584,30 (+2,77%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2022-11-21 11:13AM EST | 15.00 | 17.70 | 19.95 | 20.45 | 0.00 | - | 3 | 2,665 | 0.00% |
| BP241220C00018000 | 2023-01-31 10:05AM EST | 18.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241220C00020000 | 2023-01-26 3:17PM EST | 20.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP241220C00023000 | 2023-01-12 10:38AM EST | 23.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BP241220C00025000 | 2023-01-26 11:59AM EST | 25.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| BP241220C00027000 | 2023-01-30 3:58PM EST | 27.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220C00030000 | 2023-02-01 11:50AM EST | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP241220C00032000 | 2023-01-30 10:59AM EST | 32.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241220C00035000 | 2023-02-01 11:24AM EST | 35.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BP241220C00037000 | 2023-02-01 10:43AM EST | 37.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BP241220C00040000 | 2023-02-01 2:31PM EST | 40.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BP241220C00042000 | 2023-01-31 10:13AM EST | 42.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BP241220C00045000 | 2023-01-30 1:15PM EST | 45.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| BP241220C00050000 | 2023-02-01 11:20AM EST | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2023-01-18 12:05PM EST | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BP241220P00018000 | 2023-01-26 2:48PM EST | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BP241220P00020000 | 2023-01-18 2:07PM EST | 20.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP241220P00023000 | 2023-01-20 11:23AM EST | 23.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP241220P00025000 | 2023-01-31 9:53AM EST | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP241220P00027000 | 2023-02-01 9:30AM EST | 27.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP241220P00030000 | 2023-02-01 11:57AM EST | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BP241220P00032000 | 2023-01-25 2:11PM EST | 32.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BP241220P00035000 | 2023-01-24 1:13PM EST | 35.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BP241220P00037000 | 2023-01-19 12:51PM EST | 37.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BP241220P00040000 | 2023-01-18 11:36AM EST | 40.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP241220P00042000 | 2023-01-27 10:44AM EST | 42.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,891 | 0 | 0.00% |
| BP241220P00045000 | 2023-01-10 3:51PM EST | 45.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| BP241220P00050000 | 2023-01-26 2:35PM EST | 50.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
