BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230602C000280002023-05-11 9:45AM EDT28.007.857.407.700.00--550.00%
BP230602C000330002023-05-08 9:30AM EDT33.004.092.532.720.00-1052.34%
BP230602C000335002023-05-26 10:43AM EDT33.501.922.072.18-0.99-34.02%2651.95%
BP230602C000340002023-05-26 3:29PM EDT34.001.641.651.71-0.84-33.87%2845.90%
BP230602C000345002023-05-26 11:20AM EDT34.501.041.221.27+0.03+2.97%122641.41%
BP230602C000350002023-05-26 11:06AM EDT35.000.660.830.86-0.18-21.43%2696036.72%
BP230602C000355002023-05-26 3:48PM EDT35.500.560.510.54+0.02+3.70%33814734.67%
BP230602C000360002023-05-26 3:57PM EDT36.000.290.280.30-0.02-6.45%2,48770833.01%
BP230602C000365002023-05-26 3:47PM EDT36.500.150.130.14+0.02+15.38%1431,71631.25%
BP230602C000370002023-05-26 3:48PM EDT37.000.070.060.07+0.01+16.67%25449832.03%
BP230602C000375002023-05-25 2:22PM EDT37.500.040.020.030.00-1511732.42%
BP230602C000380002023-05-26 12:55PM EDT38.000.030.020.03+0.01+50.00%861138.28%
BP230602C000385002023-05-25 2:55PM EDT38.500.020.000.030.00-22944.53%
BP230602C000390002023-05-25 3:44PM EDT39.000.010.000.030.00-1011350.00%
BP230602C000395002023-05-16 3:23PM EDT39.500.040.000.020.00--2451.56%
BP230602C000400002023-05-23 11:31AM EDT40.000.020.000.010.00-150951.56%
BP230602C000405002023-05-16 10:44AM EDT40.500.010.000.020.00--156.25%
BP230602C000410002023-05-23 11:31AM EDT41.000.020.000.010.00-17556.25%
BP230602C000420002023-05-11 3:56PM EDT42.000.030.000.030.00-1013973.44%
BP230602C000430002023-05-16 3:23PM EDT43.000.010.000.030.00-114781.25%
BP230602C000440002023-05-17 11:29AM EDT44.000.020.000.030.00-11190.63%
BP230602C000450002023-04-28 3:59PM EDT45.000.080.000.070.00-33110.16%
BP230602C000500002023-05-12 9:30AM EDT50.000.500.000.170.00--1171.88%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230602P000250002023-05-16 2:19PM EDT25.000.020.000.020.00-151137.50%
BP230602P000270002023-05-16 2:17PM EDT27.000.020.000.020.00--1109.38%
BP230602P000280002023-05-16 2:16PM EDT28.000.020.000.020.00--196.88%
BP230602P000290002023-05-12 3:35PM EDT29.000.030.000.020.00--384.38%
BP230602P000300002023-05-16 2:19PM EDT30.000.030.000.010.00-1365.63%
BP230602P000305002023-05-25 10:43AM EDT30.500.020.000.010.00--1059.38%
BP230602P000310002023-05-15 10:21AM EDT31.000.040.000.020.00-110159.38%
BP230602P000315002023-05-26 10:53AM EDT31.500.020.000.020.00-26153.13%
BP230602P000320002023-05-25 10:06AM EDT32.000.050.010.020.00-1750.00%
BP230602P000325002023-05-26 11:34AM EDT32.500.040.020.03-0.01-20.00%55349.61%
BP230602P000330002023-05-26 11:47AM EDT33.000.050.030.04-0.04-44.44%313145.31%
BP230602P000335002023-05-26 3:59PM EDT33.500.050.050.06-0.06-54.55%1572241.80%
BP230602P000340002023-05-26 3:33PM EDT34.000.080.080.11-0.13-61.90%4216140.23%
BP230602P000345002023-05-26 3:33PM EDT34.500.170.150.16-0.09-34.62%2106035.94%
BP230602P000350002023-05-26 3:59PM EDT35.000.260.250.27-0.16-38.10%6261933.79%
BP230602P000355002023-05-26 3:51PM EDT35.500.420.430.45-0.24-36.36%623,21032.03%
BP230602P000360002023-05-26 3:40PM EDT36.000.680.690.72-0.22-24.44%6453,67130.86%
BP230602P000365002023-05-26 2:33PM EDT36.501.081.031.07-0.47-30.32%3423429.30%
BP230602P000370002023-05-26 11:48AM EDT37.001.781.451.50-0.10-5.32%201,31929.30%
BP230602P000375002023-05-26 10:07AM EDT37.502.071.922.00-0.06-2.82%13136.33%
BP230602P000380002023-05-22 3:37PM EDT38.002.132.412.490.00-12540.63%
BP230602P000390002023-05-16 2:22PM EDT39.003.473.353.550.00-1164.84%
BP230602P000395002023-05-19 1:58PM EDT39.503.493.804.050.00-1171.48%
BP230602P000400002023-05-26 11:10AM EDT40.004.754.354.55+1.02+27.35%1177.73%
BP230602P000410002023-05-11 3:32PM EDT41.005.125.355.550.00--089.45%