BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP250117C000150002023-05-16 12:13PM EDT15.0020.8820.5020.950.00-153445.36%
BP250117C000180002023-05-11 9:55AM EDT18.0018.0017.6518.150.00-848840.97%
BP250117C000200002023-05-25 3:21PM EDT20.0015.7515.8016.300.00-117738.04%
BP250117C000230002023-05-11 11:56AM EDT23.0013.5813.1013.700.00-913435.35%
BP250117C000250002023-05-25 9:30AM EDT25.0011.6511.6512.150.00-534634.69%
BP250117C000280002023-05-26 12:39PM EDT28.009.479.509.90+0.08+0.85%326032.90%
BP250117C000300002023-05-23 1:25PM EDT30.008.808.108.650.00-32,14832.65%
BP250117C000320002023-05-15 12:31PM EDT32.007.706.907.200.00-150430.48%
BP250117C000350002023-05-25 12:11PM EDT35.005.255.355.650.00-21,19129.91%
BP250117C000370002023-05-26 11:12AM EDT37.004.404.504.70+0.03+0.69%301,52529.21%
BP250117C000400002023-05-26 11:13AM EDT40.003.253.353.50-0.02-0.61%295,41528.30%
BP250117C000420002023-05-26 11:18AM EDT42.002.712.652.97+0.01+0.37%3101,09228.50%
BP250117C000450002023-05-25 3:55PM EDT45.001.991.882.21+0.04+2.05%203,49928.11%
BP250117C000470002023-05-11 3:40PM EDT47.001.801.551.730.00-481827.39%
BP250117C000500002023-05-26 3:42PM EDT50.001.151.051.30+0.03+2.68%22,00727.44%
BP250117C000550002023-05-26 10:04AM EDT55.000.640.600.73+0.04+6.67%178726.78%
BP250117C000600002023-05-25 10:33AM EDT60.000.360.310.420.00-536526.54%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP250117P000150002023-05-26 1:42PM EDT15.000.320.270.42+0.05+18.52%181845.95%
BP250117P000180002023-05-03 9:30AM EDT18.000.520.460.610.00-219941.21%
BP250117P000200002023-05-26 10:53AM EDT20.000.710.640.75+0.03+4.41%910338.09%
BP250117P000230002023-05-25 11:51AM EDT23.001.181.021.160.00-31,77935.50%
BP250117P000250002023-05-23 1:27PM EDT25.001.321.381.570.00-11,36634.45%
BP250117P000280002023-05-25 2:32PM EDT28.002.222.002.230.00-128732.03%
BP250117P000300002023-05-26 11:09AM EDT30.002.742.632.79-0.03-1.08%151,13230.63%
BP250117P000320002023-05-26 10:43AM EDT32.003.503.303.50+0.20+6.06%161,37629.59%
BP250117P000350002023-05-26 11:27AM EDT35.004.754.504.700.00-621,68427.69%
BP250117P000370002023-05-18 2:19PM EDT37.005.555.455.750.00-402,15827.04%
BP250117P000400002023-05-09 9:30AM EDT40.007.157.107.400.00-555025.27%
BP250117P000420002023-05-22 2:11PM EDT42.008.208.308.800.00-420424.96%
BP250117P000450002023-05-25 9:34AM EDT45.0010.9010.4010.800.00-2027622.61%
BP250117P000470002023-05-22 2:14PM EDT47.0011.8011.9512.500.00-270522.63%
BP250117P000500002023-05-12 9:51AM EDT50.0014.2514.4515.050.00-1641,52921.56%
BP250117P000550002023-05-25 11:56AM EDT55.0019.9819.1519.850.00-2023.15%