Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,15-0,05 (-0,14%)
Börsenschluss: 04:00PM EST
35,29 +0,14 (+0,40%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP250117C000150002022-12-16 11:15AM EST15.0018.4520.4020.900.00-118648.51%
BP250117C000180002022-12-29 3:57PM EST18.0016.9618.0018.550.00-12248.41%
BP250117C000200002023-02-02 10:40AM EST20.0015.6015.0515.600.00-17129.88%
BP250117C000230002023-02-03 12:04PM EST23.0012.6912.5512.90-1.16-8.38%37427.61%
BP250117C000250002023-02-03 2:57PM EST25.0011.1510.9511.45-1.00-8.23%114628.74%
BP250117C000280002023-02-02 3:47PM EST28.009.088.859.350.00-349528.57%
BP250117C000300002023-02-02 3:54PM EST30.007.757.607.950.00-1339027.49%
BP250117C000320002023-02-02 11:42AM EST32.006.656.506.800.00-138027.25%
BP250117C000350002023-02-02 3:28PM EST35.005.005.055.300.00-331,09126.86%
BP250117C000370002023-02-03 1:29PM EST37.004.204.154.500.00-1701,09726.87%
BP250117C000400002023-02-02 3:36PM EST40.003.203.103.300.00-323,09725.84%
BP250117C000420002023-02-03 1:18PM EST42.002.552.512.76-0.08-3.04%2011025.87%
BP250117C000450002023-02-03 12:11PM EST45.001.941.782.06+0.10+5.43%245625.66%
BP250117C000500002023-02-02 3:38PM EST50.001.131.051.320.00-1636625.92%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP250117P000150002023-01-17 10:33AM EST15.000.190.210.300.00-179838.77%
BP250117P000180002023-01-20 10:55AM EST18.000.520.380.560.00-3019836.57%
BP250117P000200002023-01-26 3:51PM EST20.000.600.620.740.00-36734.38%
BP250117P000230002023-02-01 2:48PM EST23.000.950.971.110.00-6941,34631.60%
BP250117P000250002023-01-30 9:47AM EST25.001.271.401.560.00-11,02931.02%
BP250117P000280002023-02-01 11:43AM EST28.001.952.122.350.00-128229.63%
BP250117P000300002023-02-03 1:27PM EST30.002.782.682.93-0.07-2.46%7075028.32%
BP250117P000320002023-02-01 10:07AM EST32.003.203.453.700.00-126427.56%
BP250117P000350002023-02-01 9:42AM EST35.004.204.555.000.00-493626.11%
BP250117P000370002023-02-03 12:57PM EST37.005.825.706.05-0.08-1.36%789325.37%
BP250117P000400002023-02-02 3:43PM EST40.007.607.457.750.00-321723.80%
BP250117P000420002023-01-06 1:34PM EST42.0010.108.759.050.00-22022.88%
BP250117P000450002023-01-06 10:37AM EST45.0012.1010.7511.450.00-171922.97%
BP250117P000500002023-02-02 12:35PM EST50.0015.2015.2015.750.00-21522.88%