Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.607,11 -135,64 (-0,62%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2022-12-16 11:15AM EST | 15.00 | 18.45 | 20.40 | 20.90 | 0.00 | - | 1 | 186 | 48.51% |
| BP250117C00018000 | 2022-12-29 3:57PM EST | 18.00 | 16.96 | 18.00 | 18.55 | 0.00 | - | 1 | 22 | 48.41% |
| BP250117C00020000 | 2023-02-02 10:40AM EST | 20.00 | 15.60 | 15.05 | 15.60 | 0.00 | - | 1 | 71 | 29.88% |
| BP250117C00023000 | 2023-02-03 12:04PM EST | 23.00 | 12.69 | 12.55 | 12.90 | -1.16 | -8.38% | 3 | 74 | 27.61% |
| BP250117C00025000 | 2023-02-03 2:57PM EST | 25.00 | 11.15 | 10.95 | 11.45 | -1.00 | -8.23% | 1 | 146 | 28.74% |
| BP250117C00028000 | 2023-02-02 3:47PM EST | 28.00 | 9.08 | 8.85 | 9.35 | 0.00 | - | 3 | 495 | 28.57% |
| BP250117C00030000 | 2023-02-02 3:54PM EST | 30.00 | 7.75 | 7.60 | 7.95 | 0.00 | - | 13 | 390 | 27.49% |
| BP250117C00032000 | 2023-02-02 11:42AM EST | 32.00 | 6.65 | 6.50 | 6.80 | 0.00 | - | 1 | 380 | 27.25% |
| BP250117C00035000 | 2023-02-02 3:28PM EST | 35.00 | 5.00 | 5.05 | 5.30 | 0.00 | - | 33 | 1,091 | 26.86% |
| BP250117C00037000 | 2023-02-03 1:29PM EST | 37.00 | 4.20 | 4.15 | 4.50 | 0.00 | - | 170 | 1,097 | 26.87% |
| BP250117C00040000 | 2023-02-02 3:36PM EST | 40.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 32 | 3,097 | 25.84% |
| BP250117C00042000 | 2023-02-03 1:18PM EST | 42.00 | 2.55 | 2.51 | 2.76 | -0.08 | -3.04% | 20 | 110 | 25.87% |
| BP250117C00045000 | 2023-02-03 12:11PM EST | 45.00 | 1.94 | 1.78 | 2.06 | +0.10 | +5.43% | 2 | 456 | 25.66% |
| BP250117C00050000 | 2023-02-02 3:38PM EST | 50.00 | 1.13 | 1.05 | 1.32 | 0.00 | - | 16 | 366 | 25.92% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2023-01-17 10:33AM EST | 15.00 | 0.19 | 0.21 | 0.30 | 0.00 | - | 1 | 798 | 38.77% |
| BP250117P00018000 | 2023-01-20 10:55AM EST | 18.00 | 0.52 | 0.38 | 0.56 | 0.00 | - | 30 | 198 | 36.57% |
| BP250117P00020000 | 2023-01-26 3:51PM EST | 20.00 | 0.60 | 0.62 | 0.74 | 0.00 | - | 3 | 67 | 34.38% |
| BP250117P00023000 | 2023-02-01 2:48PM EST | 23.00 | 0.95 | 0.97 | 1.11 | 0.00 | - | 694 | 1,346 | 31.60% |
| BP250117P00025000 | 2023-01-30 9:47AM EST | 25.00 | 1.27 | 1.40 | 1.56 | 0.00 | - | 1 | 1,029 | 31.02% |
| BP250117P00028000 | 2023-02-01 11:43AM EST | 28.00 | 1.95 | 2.12 | 2.35 | 0.00 | - | 1 | 282 | 29.63% |
| BP250117P00030000 | 2023-02-03 1:27PM EST | 30.00 | 2.78 | 2.68 | 2.93 | -0.07 | -2.46% | 70 | 750 | 28.32% |
| BP250117P00032000 | 2023-02-01 10:07AM EST | 32.00 | 3.20 | 3.45 | 3.70 | 0.00 | - | 1 | 264 | 27.56% |
| BP250117P00035000 | 2023-02-01 9:42AM EST | 35.00 | 4.20 | 4.55 | 5.00 | 0.00 | - | 4 | 936 | 26.11% |
| BP250117P00037000 | 2023-02-03 12:57PM EST | 37.00 | 5.82 | 5.70 | 6.05 | -0.08 | -1.36% | 7 | 893 | 25.37% |
| BP250117P00040000 | 2023-02-02 3:43PM EST | 40.00 | 7.60 | 7.45 | 7.75 | 0.00 | - | 3 | 217 | 23.80% |
| BP250117P00042000 | 2023-01-06 1:34PM EST | 42.00 | 10.10 | 8.75 | 9.05 | 0.00 | - | 2 | 20 | 22.88% |
| BP250117P00045000 | 2023-01-06 10:37AM EST | 45.00 | 12.10 | 10.75 | 11.45 | 0.00 | - | 17 | 19 | 22.97% |
| BP250117P00050000 | 2023-02-02 12:35PM EST | 50.00 | 15.20 | 15.20 | 15.75 | 0.00 | - | 2 | 15 | 22.88% |
