Deutsche Märkte schließen in 1 Stunde 7 Minute

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,60-0,47 (-1,25%)
Ab 10:23AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP250117C000150002024-05-16 2:56PM EDT15.0021.5021.7521.950.00-1166.50%
BP250117C000180002024-05-15 3:06PM EDT18.0019.7518.8019.000.00-4056.45%
BP250117C000200002024-05-16 10:55AM EDT20.0017.4716.7517.000.00-214752.54%
BP250117C000230002024-05-01 11:07AM EDT23.0015.2512.4514.100.00-225544.87%
BP250117C000250002024-05-20 9:47AM EDT25.0012.8011.9512.150.00-323639.50%
BP250117C000280002024-05-08 2:46PM EDT28.009.709.109.350.00-527933.64%
BP250117C000300002024-05-14 11:39AM EDT30.008.307.407.500.00-21,79729.49%
BP250117C000320002024-05-14 11:51AM EDT32.006.555.655.850.00-11,18727.16%
BP250117C000340002024-05-16 12:11PM EDT34.004.774.204.350.00--125.10%
BP250117C000350002024-05-20 1:10PM EDT35.004.153.553.700.00-12,43324.44%
BP250117C000360002024-05-17 11:12AM EDT36.003.613.003.100.00-1123.76%
BP250117C000370002024-05-21 12:02PM EDT37.002.812.462.530.00-29,65722.89%
BP250117C000380002024-05-22 9:38AM EDT38.002.072.012.07-0.36-14.81%23022.49%
BP250117C000400002024-05-22 9:42AM EDT40.001.331.261.31-0.19-12.50%116,19421.58%
BP250117C000420002024-05-22 9:57AM EDT42.000.810.770.80-0.10-10.99%34,02021.07%
BP250117C000450002024-05-21 3:07PM EDT45.000.410.340.370.00-216,30620.85%
BP250117C000470002024-05-22 9:30AM EDT47.000.200.190.23-0.12-37.50%13,46121.14%
BP250117C000500002024-05-21 1:32PM EDT50.000.150.090.140.00-24,10822.46%
BP250117C000550002024-05-21 11:57AM EDT55.000.060.030.060.00-31,24824.12%
BP250117C000600002024-05-20 3:59PM EDT60.000.030.010.050.00-253,42327.54%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP250117P000150002024-03-28 9:34AM EDT15.000.050.000.060.00-201,22051.95%
BP250117P000180002024-05-07 3:59PM EDT18.000.030.010.060.00-10032841.99%
BP250117P000200002024-05-20 1:25PM EDT20.000.070.010.080.00-241,89838.09%
BP250117P000230002024-05-21 1:05PM EDT23.000.080.080.110.00-682,12531.93%
BP250117P000250002024-05-21 12:57PM EDT25.000.140.120.180.00-22,88329.79%
BP250117P000280002024-05-13 2:45PM EDT28.000.310.270.310.00-21,22825.59%
BP250117P000300002024-05-21 12:57PM EDT30.000.440.450.490.00-221,12723.56%
BP250117P000320002024-05-21 3:57PM EDT32.000.720.750.800.00-63,52122.00%
BP250117P000350002024-05-22 9:30AM EDT35.001.481.571.62+0.01+0.68%115,93820.12%
BP250117P000360002024-05-16 1:07PM EDT36.001.911.952.020.00--219.63%
BP250117P000370002024-05-21 11:44AM EDT37.002.192.402.480.00-116,26919.07%
BP250117P000400002024-05-21 12:26PM EDT40.003.904.204.300.00-51,16617.68%
BP250117P000420002024-05-14 10:26AM EDT42.005.205.655.800.00-669716.26%
BP250117P000450002024-05-10 10:25AM EDT45.007.558.308.450.00-1147813.38%
BP250117P000470002024-05-03 9:50AM EDT47.009.1010.2510.400.00-14910.00%
BP250117P000500002024-01-08 10:54AM EDT50.0015.1014.1514.400.00-12137.11%
BP250117P000550002024-05-08 9:46AM EDT55.0018.0517.6518.400.00-42600.00%
BP250117P000600002024-02-05 4:59PM EDT60.0026.0023.1523.550.00-1032.62%