BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2023-05-16 12:13PM EDT | 15.00 | 20.88 | 20.50 | 20.95 | 0.00 | - | 15 | 34 | 45.36% |
| BP250117C00018000 | 2023-05-11 9:55AM EDT | 18.00 | 18.00 | 17.65 | 18.15 | 0.00 | - | 84 | 88 | 40.97% |
| BP250117C00020000 | 2023-05-25 3:21PM EDT | 20.00 | 15.75 | 15.80 | 16.30 | 0.00 | - | 1 | 177 | 38.04% |
| BP250117C00023000 | 2023-05-11 11:56AM EDT | 23.00 | 13.58 | 13.10 | 13.70 | 0.00 | - | 9 | 134 | 35.35% |
| BP250117C00025000 | 2023-05-25 9:30AM EDT | 25.00 | 11.65 | 11.65 | 12.15 | 0.00 | - | 5 | 346 | 34.69% |
| BP250117C00028000 | 2023-05-26 12:39PM EDT | 28.00 | 9.47 | 9.50 | 9.90 | +0.08 | +0.85% | 3 | 260 | 32.90% |
| BP250117C00030000 | 2023-05-23 1:25PM EDT | 30.00 | 8.80 | 8.10 | 8.65 | 0.00 | - | 3 | 2,148 | 32.65% |
| BP250117C00032000 | 2023-05-15 12:31PM EDT | 32.00 | 7.70 | 6.90 | 7.20 | 0.00 | - | 1 | 504 | 30.48% |
| BP250117C00035000 | 2023-05-25 12:11PM EDT | 35.00 | 5.25 | 5.35 | 5.65 | 0.00 | - | 2 | 1,191 | 29.91% |
| BP250117C00037000 | 2023-05-26 11:12AM EDT | 37.00 | 4.40 | 4.50 | 4.70 | +0.03 | +0.69% | 30 | 1,525 | 29.21% |
| BP250117C00040000 | 2023-05-26 11:13AM EDT | 40.00 | 3.25 | 3.35 | 3.50 | -0.02 | -0.61% | 29 | 5,415 | 28.30% |
| BP250117C00042000 | 2023-05-26 11:18AM EDT | 42.00 | 2.71 | 2.65 | 2.97 | +0.01 | +0.37% | 310 | 1,092 | 28.50% |
| BP250117C00045000 | 2023-05-25 3:55PM EDT | 45.00 | 1.99 | 1.88 | 2.21 | +0.04 | +2.05% | 20 | 3,499 | 28.11% |
| BP250117C00047000 | 2023-05-11 3:40PM EDT | 47.00 | 1.80 | 1.55 | 1.73 | 0.00 | - | 4 | 818 | 27.39% |
| BP250117C00050000 | 2023-05-26 3:42PM EDT | 50.00 | 1.15 | 1.05 | 1.30 | +0.03 | +2.68% | 2 | 2,007 | 27.44% |
| BP250117C00055000 | 2023-05-26 10:04AM EDT | 55.00 | 0.64 | 0.60 | 0.73 | +0.04 | +6.67% | 1 | 787 | 26.78% |
| BP250117C00060000 | 2023-05-25 10:33AM EDT | 60.00 | 0.36 | 0.31 | 0.42 | 0.00 | - | 5 | 365 | 26.54% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2023-05-26 1:42PM EDT | 15.00 | 0.32 | 0.27 | 0.42 | +0.05 | +18.52% | 1 | 818 | 45.95% |
| BP250117P00018000 | 2023-05-03 9:30AM EDT | 18.00 | 0.52 | 0.46 | 0.61 | 0.00 | - | 2 | 199 | 41.21% |
| BP250117P00020000 | 2023-05-26 10:53AM EDT | 20.00 | 0.71 | 0.64 | 0.75 | +0.03 | +4.41% | 9 | 103 | 38.09% |
| BP250117P00023000 | 2023-05-25 11:51AM EDT | 23.00 | 1.18 | 1.02 | 1.16 | 0.00 | - | 3 | 1,779 | 35.50% |
| BP250117P00025000 | 2023-05-23 1:27PM EDT | 25.00 | 1.32 | 1.38 | 1.57 | 0.00 | - | 1 | 1,366 | 34.45% |
| BP250117P00028000 | 2023-05-25 2:32PM EDT | 28.00 | 2.22 | 2.00 | 2.23 | 0.00 | - | 1 | 287 | 32.03% |
| BP250117P00030000 | 2023-05-26 11:09AM EDT | 30.00 | 2.74 | 2.63 | 2.79 | -0.03 | -1.08% | 15 | 1,132 | 30.63% |
| BP250117P00032000 | 2023-05-26 10:43AM EDT | 32.00 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 16 | 1,376 | 29.59% |
| BP250117P00035000 | 2023-05-26 11:27AM EDT | 35.00 | 4.75 | 4.50 | 4.70 | 0.00 | - | 62 | 1,684 | 27.69% |
| BP250117P00037000 | 2023-05-18 2:19PM EDT | 37.00 | 5.55 | 5.45 | 5.75 | 0.00 | - | 40 | 2,158 | 27.04% |
| BP250117P00040000 | 2023-05-09 9:30AM EDT | 40.00 | 7.15 | 7.10 | 7.40 | 0.00 | - | 5 | 550 | 25.27% |
| BP250117P00042000 | 2023-05-22 2:11PM EDT | 42.00 | 8.20 | 8.30 | 8.80 | 0.00 | - | 4 | 204 | 24.96% |
| BP250117P00045000 | 2023-05-25 9:34AM EDT | 45.00 | 10.90 | 10.40 | 10.80 | 0.00 | - | 20 | 276 | 22.61% |
| BP250117P00047000 | 2023-05-22 2:14PM EDT | 47.00 | 11.80 | 11.95 | 12.50 | 0.00 | - | 2 | 705 | 22.63% |
| BP250117P00050000 | 2023-05-12 9:51AM EDT | 50.00 | 14.25 | 14.45 | 15.05 | 0.00 | - | 164 | 1,529 | 21.56% |
| BP250117P00055000 | 2023-05-25 11:56AM EDT | 55.00 | 19.98 | 19.15 | 19.85 | 0.00 | - | 2 | 0 | 23.15% |
