Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,88-0,68 (-3,48%)
Börsenschluss: 4:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200925C000170002020-09-03 10:13AM EDT17.004.051.802.200.00-2275.00%
BP200925C000180002020-09-18 3:57PM EDT18.001.000.951.07-0.66-39.76%103354.69%
BP200925C000185002020-09-18 2:53PM EDT18.500.610.520.66-0.98-61.64%39146.48%
BP200925C000190002020-09-18 3:59PM EDT19.000.310.310.36-0.41-56.94%2042143.16%
BP200925C000195002020-09-18 3:56PM EDT19.500.140.130.17-0.30-68.18%95743741.41%
BP200925C000200002020-09-18 3:49PM EDT20.000.070.060.07-0.15-68.18%8041,14741.02%
BP200925C000205002020-09-18 3:25PM EDT20.500.040.030.04-0.05-55.56%15942245.31%
BP200925C000210002020-09-18 3:24PM EDT21.000.030.020.03-0.01-25.00%671,02750.00%
BP200925C000215002020-09-18 9:30AM EDT21.500.030.000.030.00-480253.13%
BP200925C000220002020-09-18 1:51PM EDT22.000.010.010.08-0.02-66.67%541774.22%
BP200925C000225002020-09-16 9:30AM EDT22.500.030.000.090.00-151682.81%
BP200925C000230002020-09-16 11:37AM EDT23.000.070.000.050.00-1028481.25%
BP200925C000235002020-09-18 1:18PM EDT23.500.020.000.09+0.01+100.00%186298.44%
BP200925C000240002020-09-18 3:15PM EDT24.000.010.000.010.00-1033475.00%
BP200925C000245002020-09-03 3:45PM EDT24.500.050.000.090.00-180228113.28%
BP200925C000250002020-09-14 3:08PM EDT25.000.010.000.010.00-125287.50%
BP200925C000255002020-09-01 9:35AM EDT25.500.010.000.080.00-1201124.22%
BP200925C000260002020-09-01 9:35AM EDT26.000.090.000.090.00-126133.59%
BP200925C000270002020-08-17 12:12AM EDT27.000.110.000.210.00-2022170.31%
BP200925C000275002020-08-26 9:52AM EDT27.500.050.000.050.00-35139.06%
BP200925C000290002020-08-17 12:12AM EDT29.000.07-0.050.00--8171.88%
BP200925C000300002020-08-17 12:12AM EDT30.000.09-0.000.00--050.00%
BP200925C000310002020-08-10 3:42PM EDT31.000.050.000.090.00-11189.84%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200925P000170002020-09-16 10:13AM EDT17.000.040.000.080.00-63555.47%
BP200925P000175002020-09-18 3:57PM EDT17.500.050.020.05+0.03+150.00%8735146.09%
BP200925P000180002020-09-18 3:23PM EDT18.000.090.070.13+0.05+125.00%263846.09%
BP200925P000185002020-09-18 3:59PM EDT18.500.190.150.20+0.09+90.00%26860237.50%
BP200925P000190002020-09-18 3:54PM EDT19.000.410.410.48+0.20+95.24%27637943.16%
BP200925P000195002020-09-18 3:23PM EDT19.500.740.710.82+0.35+89.74%10328345.12%
BP200925P000200002020-09-18 3:22PM EDT20.001.141.121.23+0.46+67.65%15340447.66%
BP200925P000205002020-09-18 3:08PM EDT20.501.631.621.73+0.51+45.54%6428360.16%
BP200925P000210002020-09-17 3:52PM EDT21.001.532.012.170.00-5731157.81%
BP200925P000215002020-09-18 3:35PM EDT21.502.572.532.69+0.76+41.99%3129272.66%
BP200925P000220002020-09-18 1:30PM EDT22.003.003.053.15+1.10+57.89%927368.75%
BP200925P000225002020-09-16 11:18AM EDT22.502.583.553.750.00-2317076.56%
BP200925P000230002020-09-10 9:44AM EDT23.002.543.704.450.00-245152.15%
BP200925P000235002020-09-18 12:14PM EDT23.504.414.504.85+0.96+27.83%142102.34%
BP200925P000240002020-09-16 12:55PM EDT24.003.854.955.450.00-77118.75%
BP200925P000245002020-08-17 12:12AM EDT24.501.340.000.000.00--00.00%
BP200925P000270002020-08-19 12:46PM EDT27.004.647.708.550.00-10106.25%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen