Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,81+0,11 (+0,38%)
Ab 02:33PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220701C000200002022-05-23 10:31AM EDT20.0012.358.158.300.00-940.00%
BP220701C000230002022-05-23 10:11AM EDT23.009.255.205.350.00--30.00%
BP220701C000235002022-06-24 3:34PM EDT23.504.805.355.450.00-41125.78%
BP220701C000250002022-06-24 9:53AM EDT25.003.093.853.950.00-111094.53%
BP220701C000260002022-06-27 2:12PM EDT26.002.832.882.920.00-11373.83%
BP220701C000265002022-06-27 11:45AM EDT26.502.432.382.440.00-5965.23%
BP220701C000270002022-06-28 9:52AM EDT27.002.451.911.96+0.49+25.00%1018658.20%
BP220701C000275002022-06-28 12:31PM EDT27.501.621.461.52+0.25+18.25%71,05653.52%
BP220701C000280002022-06-28 10:48AM EDT28.001.281.041.09+0.24+23.08%10553850.59%
BP220701C000285002022-06-28 1:18PM EDT28.500.730.690.730.00-5666046.88%
BP220701C000290002022-06-28 2:09PM EDT29.000.450.420.46+0.02+4.65%4061,36245.51%
BP220701C000295002022-06-28 1:44PM EDT29.500.250.240.270.00-91191044.92%
BP220701C000300002022-06-28 2:05PM EDT30.000.150.130.140.00-9563,67043.75%
BP220701C000305002022-06-28 1:49PM EDT30.500.080.070.08-0.02-20.00%761,59545.70%
BP220701C000310002022-06-28 2:11PM EDT31.000.040.040.05-0.01-20.00%2216,86848.44%
BP220701C000315002022-06-28 12:31PM EDT31.500.030.020.040.00-2215450.78%
BP220701C000320002022-06-28 1:05PM EDT32.000.020.020.04-0.02-50.00%75471057.81%
BP220701C000325002022-06-28 10:33AM EDT32.500.030.010.030.00-1520460.16%
BP220701C000330002022-06-28 1:09PM EDT33.000.020.010.030.00-651,42965.63%
BP220701C000335002022-06-27 12:46PM EDT33.500.020.000.030.00-4138568.75%
BP220701C000340002022-06-27 1:06PM EDT34.000.010.000.020.00-3811,80170.31%
BP220701C000345002022-06-21 10:17AM EDT34.500.040.000.020.00-112375.00%
BP220701C000350002022-06-27 3:16PM EDT35.000.010.000.020.00-45995781.25%
BP220701C000355002022-06-27 9:30AM EDT35.500.010.000.010.00-1578.13%
BP220701C000360002022-06-27 12:24PM EDT36.000.010.000.020.00-2535290.63%
BP220701C000365002022-06-14 10:30AM EDT36.500.100.000.020.00--796.88%
BP220701C000370002022-06-27 2:44PM EDT37.000.010.000.010.00-813193.75%
BP220701C000375002022-06-21 10:22AM EDT37.500.030.000.010.00-3396.88%
BP220701C000380002022-06-21 12:59PM EDT38.000.020.000.010.00-240100.00%
BP220701C000390002022-06-17 10:07AM EDT39.000.040.000.010.00-10220109.38%
BP220701C000400002022-06-23 9:36AM EDT40.000.010.000.010.00-10342118.75%
BP220701C000410002022-06-21 11:37AM EDT41.000.010.000.010.00--8125.00%
BP220701C000420002022-06-15 11:09AM EDT42.000.040.000.010.00--75131.25%
Putsfür1. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220701P000190002022-06-24 9:40AM EDT19.000.010.000.010.00-10112150.00%
BP220701P000195002022-06-23 12:31PM EDT19.500.030.000.010.00--400143.75%
BP220701P000200002022-06-27 10:14AM EDT20.000.010.000.010.00-20376131.25%
BP220701P000205002022-06-27 10:15AM EDT20.500.010.000.010.00-1042125.00%
BP220701P000215002022-06-27 10:10AM EDT21.500.010.000.010.00-1044109.38%
BP220701P000220002022-06-24 1:25PM EDT22.000.020.000.010.00-321100.00%
BP220701P000225002022-06-24 2:19PM EDT22.500.020.000.020.00-1115103.13%
BP220701P000230002022-06-24 12:57PM EDT23.000.030.000.020.00-2052093.75%
BP220701P000235002022-06-27 3:39PM EDT23.500.010.000.040.00-8015095.31%
BP220701P000240002022-06-27 1:35PM EDT24.000.020.000.020.00-30750678.13%
BP220701P000245002022-06-27 3:57PM EDT24.500.020.000.020.00-107270.31%
BP220701P000250002022-06-28 11:06AM EDT25.000.010.010.02-0.03-75.00%20657767.19%
BP220701P000255002022-06-27 9:54AM EDT25.500.050.020.030.00-13964.06%
BP220701P000260002022-06-28 2:03PM EDT26.000.040.030.04-0.02-33.33%231,47959.38%
BP220701P000265002022-06-28 9:54AM EDT26.500.040.040.05-0.04-50.00%24632053.13%
BP220701P000270002022-06-28 11:24AM EDT27.000.060.060.08-0.06-50.00%31,40950.78%
BP220701P000275002022-06-28 12:45PM EDT27.500.100.110.13-0.08-44.44%838447.27%
BP220701P000280002022-06-28 2:00PM EDT28.000.190.200.21-0.08-29.63%4569543.56%
BP220701P000285002022-06-28 1:35PM EDT28.500.340.330.35-0.11-24.44%9537940.82%
BP220701P000290002022-06-28 2:06PM EDT29.000.520.550.59-0.16-23.53%17536140.53%
BP220701P000295002022-06-28 11:26AM EDT29.500.790.850.90-0.08-9.20%8310439.26%
BP220701P000300002022-06-28 11:59AM EDT30.001.231.231.29-0.21-14.58%1740238.67%
BP220701P000305002022-06-28 9:42AM EDT30.501.321.681.73-0.92-41.07%18037.89%
BP220701P000310002022-06-24 3:48PM EDT31.002.872.152.190.00-512125.00%
BP220701P000315002022-06-24 11:33AM EDT31.503.112.642.690.00-62725.00%
BP220701P000320002022-06-27 11:13AM EDT32.003.053.103.200.00-1030348.44%
BP220701P000325002022-06-17 2:22PM EDT32.504.553.553.700.00-1253.13%
BP220701P000330002022-06-22 9:45AM EDT33.004.954.054.200.00-2,25643959.38%
BP220701P000335002022-06-23 9:30AM EDT33.505.354.554.700.00-1365.63%
BP220701P000340002022-06-14 2:32PM EDT34.003.405.105.200.00-131470.31%
BP220701P000350002022-06-09 2:46PM EDT35.001.726.106.200.00-2681.25%
BP220701P000375002022-06-15 2:57PM EDT37.506.808.558.650.00--10.00%
BP220701P000380002022-06-22 9:31AM EDT38.009.959.109.150.00-1130.00%
BP220701P000390002022-06-15 2:31PM EDT39.008.6010.1010.150.00--10.00%
BP220701P000400002022-05-19 9:58AM EDT40.009.3012.1512.300.00--2326.76%
BP220701P000410002022-06-15 2:35PM EDT41.0010.6012.0512.200.00--0134.38%