Deutsche Märkte schließen in 6 Stunden 39 Minuten
DAX
15.290,49 +34,62 (+0,23%) Euro Stoxx 50
4.150,60 +21,42 (+0,52%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Gold
1.914,20 -5,60 (-0,29%) EUR/USD
1,0566 -0,0009 (-0,08%) Bitcoin EUR
24.833,32 -33,71 (-0,14%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929C00025000 | 2023-09-26 10:00AM EDT | 25.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230929C00033500 | 2023-09-14 10:11AM EDT | 33.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP230929C00034000 | 2023-09-21 3:35PM EDT | 34.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP230929C00035000 | 2023-09-25 3:33PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230929C00036000 | 2023-09-26 3:58PM EDT | 36.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP230929C00036500 | 2023-09-25 12:54PM EDT | 36.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BP230929C00037000 | 2023-09-26 3:49PM EDT | 37.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BP230929C00037500 | 2023-09-26 3:52PM EDT | 37.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BP230929C00038000 | 2023-09-26 3:39PM EDT | 38.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BP230929C00038500 | 2023-09-26 3:43PM EDT | 38.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BP230929C00039000 | 2023-09-26 3:46PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| BP230929C00039500 | 2023-09-26 3:59PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| BP230929C00040000 | 2023-09-26 3:46PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BP230929C00040500 | 2023-09-26 10:03AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BP230929C00041000 | 2023-09-25 12:34PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| BP230929C00041500 | 2023-09-15 12:52PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP230929C00042000 | 2023-09-22 12:51PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BP230929C00042500 | 2023-09-12 1:47PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP230929C00043000 | 2023-09-12 1:52PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929P00025000 | 2023-08-11 2:40PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 198.44% |
| BP230929P00030000 | 2023-08-14 10:51AM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 0 | 161.72% |
| BP230929P00031000 | 2023-08-31 11:47AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP230929P00032000 | 2023-09-06 10:26AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP230929P00033000 | 2023-09-08 10:01AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP230929P00034000 | 2023-09-13 12:55PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP230929P00035000 | 2023-09-15 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BP230929P00036000 | 2023-09-26 11:56AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BP230929P00036500 | 2023-09-25 12:40PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| BP230929P00037000 | 2023-09-26 11:51AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BP230929P00037500 | 2023-09-26 3:57PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| BP230929P00038000 | 2023-09-26 3:57PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| BP230929P00038500 | 2023-09-26 2:58PM EDT | 38.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| BP230929P00039000 | 2023-09-26 3:37PM EDT | 39.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 0.00% |
| BP230929P00039500 | 2023-09-25 1:25PM EDT | 39.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230929P00040000 | 2023-09-26 11:01AM EDT | 40.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230929P00040500 | 2023-09-25 9:44AM EDT | 40.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP230929P00041000 | 2023-09-25 1:25PM EDT | 41.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
