Deutsche Märkte öffnen in 3 Stunden 1 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,32+0,07 (+0,19%)
Börsenschluss: 04:00PM EST
36,36 +0,04 (+0,11%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230203C000200002023-01-26 12:11PM EST20.0015.9916.2516.40+15.99--5187.50%
BP230203C000250002023-01-20 10:48AM EST25.0010.3511.2511.400.00-33118.75%
BP230203C000260002023-01-20 3:24PM EST26.009.4510.2510.400.00-1616106.25%
BP230203C000280002023-01-17 10:01AM EST28.007.908.308.400.00--7108.59%
BP230203C000290002023-01-26 10:06AM EST29.006.657.257.40+6.65--1175.00%
BP230203C000300002023-01-26 10:02AM EST30.005.656.206.400.00-3899.22%
BP230203C000310002023-01-10 11:29AM EST31.003.815.305.400.00-1071.09%
BP230203C000315002023-01-26 2:06PM EST31.504.804.804.900.00-11164.84%
BP230203C000320002023-01-17 9:37AM EST32.003.864.304.450.00-101465.63%
BP230203C000325002023-01-27 2:08PM EST32.503.853.803.90+3.85-1152.34%
BP230203C000330002023-01-27 3:05PM EST33.003.393.303.45+1.25+58.41%5011852.73%
BP230203C000335002023-01-26 2:46PM EST33.502.852.832.920.00-22853.32%
BP230203C000340002023-01-27 2:37PM EST34.002.402.342.430.00-5710247.27%
BP230203C000345002023-01-26 3:47PM EST34.501.911.861.950.00-585641.80%
BP230203C000350002023-01-27 3:59PM EST35.001.461.411.50-0.02-1.35%19656337.99%
BP230203C000355002023-01-27 1:26PM EST35.500.991.001.05-0.04-3.88%22218932.42%
BP230203C000360002023-01-27 3:59PM EST36.000.700.650.70-0.01-1.41%46070931.06%
BP230203C000365002023-01-27 3:50PM EST36.500.390.370.42-0.04-9.30%74239429.69%
BP230203C000370002023-01-27 3:52PM EST37.000.200.210.24-0.06-23.08%8352,77329.79%
BP230203C000375002023-01-27 3:59PM EST37.500.110.100.13-0.03-21.43%11430530.27%
BP230203C000380002023-01-27 3:48PM EST38.000.050.050.06-0.02-28.57%9840129.88%
BP230203C000385002023-01-27 10:06AM EST38.500.050.020.050.00-465634.38%
BP230203C000390002023-01-27 3:29PM EST39.000.020.010.020.00-2,40413533.59%
BP230203C000395002023-01-27 11:08AM EST39.500.020.000.04+0.02-2043.36%
BP230203C000400002023-01-27 3:23PM EST40.000.050.000.04+0.04+400.00%136748.44%
BP230203C000410002023-01-20 10:37AM EST41.000.030.000.010.00-461446.88%
BP230203C000420002023-01-20 10:27AM EST42.000.020.000.020.00-22059254.69%
BP230203C000430002023-01-18 10:33AM EST43.000.050.000.020.00-5019062.50%
BP230203C000440002023-01-13 2:44PM EST44.000.010.000.070.00--1082.81%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230203P000250002023-01-19 3:49PM EST25.000.010.000.060.00-1010148.44%
BP230203P000260002023-01-18 1:21PM EST26.000.020.000.070.00-129138.28%
BP230203P000270002023-01-20 1:20PM EST27.000.020.000.070.00-12107124.22%
BP230203P000280002023-01-23 9:51AM EST28.000.020.000.020.00-730893.75%
BP230203P000290002023-01-25 3:43PM EST29.000.010.000.020.00-1029881.25%
BP230203P000295002023-01-24 10:39AM EST29.500.040.000.02+0.04--13676.56%
BP230203P000300002023-01-24 10:39AM EST30.000.020.000.070.00-10011085.16%
BP230203P000305002023-01-20 3:42PM EST30.500.050.000.030.00-1003468.75%
BP230203P000310002023-01-26 3:50PM EST31.000.020.000.030.00-13864.06%
BP230203P000315002023-01-26 12:07PM EST31.500.030.000.070.00-41266.41%
BP230203P000320002023-01-27 12:36PM EST32.000.010.000.01-0.05-83.33%110850.00%
BP230203P000325002023-01-27 10:20AM EST32.500.010.000.04+0.01-401055.47%
BP230203P000330002023-01-27 3:57PM EST33.000.010.010.02-0.10-90.91%832743.36%
BP230203P000335002023-01-27 3:30PM EST33.500.020.020.04-0.04-66.67%212742.97%
BP230203P000340002023-01-27 12:22PM EST34.000.060.030.050.00-10532538.28%
BP230203P000345002023-01-27 2:56PM EST34.500.060.060.08-0.03-33.33%291,19335.94%
BP230203P000350002023-01-27 3:44PM EST35.000.100.100.12-0.04-28.57%1351,27432.62%
BP230203P000355002023-01-27 3:57PM EST35.500.190.170.19-0.06-24.00%5261,59229.59%
BP230203P000360002023-01-27 3:59PM EST36.000.330.310.34-0.09-21.43%1671,22528.61%
BP230203P000365002023-01-27 3:57PM EST36.500.560.540.55+0.56-895426.76%
BP230203P000370002023-01-27 2:27PM EST37.000.840.850.91+0.84-24029.10%
BP230203P000375002023-01-27 3:36PM EST37.501.201.221.31+1.20-4030.27%
BP230203P000380002023-01-27 12:00PM EST38.001.791.671.77+1.79-29033.59%
BP230203P000385002023-01-27 10:57AM EST38.502.312.142.28-0.62-21.16%1341.21%
BP230203P000390002023-01-19 1:39PM EST39.003.452.622.760.00-13044.92%
BP230203P000400002023-01-19 9:42AM EST40.004.653.603.700.00-1042.97%