Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,50+0,03 (+0,13%)
Börsenschluss: 4:00PM EDT

26,51 0,01 (0,04 %)
Nachbörse: 5:20PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210507C000195002021-05-05 12:06PM EDT19.507.156.957.050.00-1050.00%
BP210507C000200002021-05-05 3:12PM EDT20.006.656.456.550.00-351050.00%
BP210507C000205002021-05-04 9:32AM EDT20.505.605.956.100.00-10173.44%
BP210507C000210002021-05-05 3:12PM EDT21.005.225.455.55-0.43-7.61%1050.00%
BP210507C000220002021-05-05 3:12PM EDT22.004.654.454.650.00-2525148.44%
BP210507C000225002021-04-19 11:10AM EDT22.503.653.954.05+0.77+26.74%1150.00%
BP210507C000230002021-05-05 3:54PM EDT23.003.753.453.550.00-161050.00%
BP210507C000235002021-05-05 3:12PM EDT23.502.722.973.05-0.43-13.65%3578.13%
BP210507C000240002021-05-05 3:12PM EDT24.002.642.472.530.00-4063280.47%
BP210507C000245002021-05-05 3:59PM EDT24.502.251.962.030.00-2,187166.41%
BP210507C000250002021-05-06 3:32PM EDT25.001.501.481.59-0.27-15.25%7539354.69%
BP210507C000255002021-05-06 3:52PM EDT25.501.000.991.04-0.25-20.00%1005141.41%
BP210507C000260002021-05-06 3:59PM EDT26.000.530.530.56-0.23-30.26%66648029.30%
BP210507C000265002021-05-06 3:58PM EDT26.500.170.170.20-0.10-37.04%9392,31525.59%
BP210507C000270002021-05-06 3:46PM EDT27.000.050.040.06-0.05-50.00%1,5514,07228.91%
BP210507C000275002021-05-06 2:25PM EDT27.500.020.010.02-0.03-60.00%20145433.59%
BP210507C000280002021-05-06 11:33AM EDT28.000.010.000.01-0.01-50.00%10920740.63%
BP210507C000285002021-05-05 3:45PM EDT28.500.010.000.010.00-2118050.00%
BP210507C000290002021-05-03 3:11PM EDT29.000.010.000.020.00-18831759.38%
BP210507C000295002021-05-03 12:44PM EDT29.500.010.000.000.00-112150.00%
BP210507C000300002021-05-03 11:07AM EDT30.000.010.000.010.00-157071.88%
BP210507C000305002021-05-03 12:44PM EDT30.500.010.000.010.00-1281.25%
BP210507C000310002021-04-21 10:38AM EDT31.000.030.000.020.00-28996.88%
BP210507C000315002021-04-19 11:32AM EDT31.500.020.000.040.00--0115.63%
Putsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210507P000180002021-04-26 9:54AM EDT18.000.030.000.020.00-25150218.75%
BP210507P000185002021-04-27 11:56AM EDT18.500.020.000.010.00--5187.50%
BP210507P000190002021-03-31 2:28PM EDT19.000.100.000.070.00--2228.13%
BP210507P000195002021-04-27 3:37PM EDT19.500.030.000.020.00--50178.13%
BP210507P000200002021-04-22 1:44PM EDT20.000.060.000.010.00-1564150.00%
BP210507P000205002021-04-27 1:47PM EDT20.500.040.000.050.00-23173.44%
BP210507P000210002021-04-30 3:25PM EDT21.000.020.000.020.00-1074137.50%
BP210507P000215002021-04-30 3:59PM EDT21.500.030.000.020.00-1119125.00%
BP210507P000220002021-05-06 2:13PM EDT22.000.010.000.040.00-5331126.56%
BP210507P000225002021-05-06 9:30AM EDT22.500.010.000.030.00-1451109.38%
BP210507P000230002021-05-06 9:35AM EDT23.000.020.000.03+0.01+100.00%1226795.31%
BP210507P000235002021-05-06 2:18PM EDT23.500.010.000.030.00-120182.81%
BP210507P000240002021-05-06 11:27AM EDT24.000.010.000.010.00-12380359.38%
BP210507P000245002021-05-06 3:47PM EDT24.500.010.000.02-0.02-66.67%211,36454.69%
BP210507P000250002021-05-06 2:20PM EDT25.000.020.010.02-0.02-50.00%931,37748.44%
BP210507P000255002021-05-06 3:12PM EDT25.500.020.020.03-0.03-60.00%1,2051,48238.28%
BP210507P000260002021-05-06 3:54PM EDT26.000.040.040.06-0.08-66.67%1,2532,25829.30%
BP210507P000265002021-05-06 3:58PM EDT26.500.180.180.21-0.13-41.94%84577426.95%
BP210507P000270002021-05-06 12:37PM EDT27.000.650.530.57-0.01-1.52%16228430.66%
BP210507P000275002021-05-05 2:59PM EDT27.501.351.001.06+0.18+15.38%103044.92%
BP210507P000280002021-05-05 2:46PM EDT28.001.631.491.550.00--156.25%
BP210507P000285002021-04-29 10:58AM EDT28.503.301.982.030.00-2361.72%