Deutsche Märkte schließen in 6 Stunden 36 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
31,28+1,18 (+3,92%)
Börsenschluss: 04:00PM EDT
30,80 -0,48 (-1,53%)
Vorbörslich: 04:52AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP221007C000190002022-09-30 11:42AM EDT19.009.900.000.000.00-4800.00%
BP221007C000195002022-09-26 12:32PM EDT19.507.950.000.000.00--00.00%
BP221007C000200002022-09-30 11:42AM EDT20.008.900.000.000.00-1600.00%
BP221007C000205002022-09-30 11:42AM EDT20.508.400.000.000.00-1600.00%
BP221007C000210002022-09-26 11:48AM EDT21.006.750.000.000.00--00.00%
BP221007C000215002022-09-26 12:57PM EDT21.506.100.000.000.00--00.00%
BP221007C000220002022-09-12 2:52PM EDT22.0010.200.000.000.00-300.00%
BP221007C000240002022-09-13 3:00PM EDT24.007.950.000.000.00-300.00%
BP221007C000245002022-09-28 9:57AM EDT24.503.500.000.000.00--00.00%
BP221007C000250002022-09-30 3:50PM EDT25.003.690.000.000.00-4000.00%
BP221007C000260002022-10-03 10:33AM EDT26.004.040.000.000.00-200.00%
BP221007C000265002022-10-04 10:37AM EDT26.504.460.000.000.00-100.00%
BP221007C000270002022-10-04 12:25PM EDT27.004.210.000.000.00-500.00%
BP221007C000275002022-10-04 10:33AM EDT27.503.460.000.000.00-100.00%
BP221007C000280002022-10-04 10:16AM EDT28.003.010.000.000.00-19400.00%
BP221007C000285002022-10-04 3:10PM EDT28.502.750.000.000.00-400.00%
BP221007C000290002022-10-04 3:10PM EDT29.002.230.000.000.00-3100.00%
BP221007C000295002022-10-04 3:47PM EDT29.501.840.000.000.00-2900.00%
BP221007C000300002022-10-04 3:57PM EDT30.001.380.000.000.00-41000.00%
BP221007C000305002022-10-04 3:57PM EDT30.500.990.000.000.00-33300.00%
BP221007C000310002022-10-04 3:59PM EDT31.000.640.000.000.00-4,56400.00%
BP221007C000315002022-10-04 3:59PM EDT31.500.390.000.000.00-3,49103.13%
BP221007C000320002022-10-04 3:59PM EDT32.000.210.000.000.00-1,13606.25%
BP221007C000325002022-10-04 3:49PM EDT32.500.110.000.000.00-2,193012.50%
BP221007C000330002022-10-04 3:59PM EDT33.000.050.000.000.00-507012.50%
BP221007C000335002022-10-04 3:43PM EDT33.500.040.000.000.00-1,571025.00%
BP221007C000340002022-10-04 3:04PM EDT34.000.020.000.000.00-1,002025.00%
BP221007C000350002022-10-04 11:44AM EDT35.000.020.000.000.00-5025.00%
BP221007C000355002022-09-30 12:57PM EDT35.500.020.000.000.00-1025.00%
BP221007C000360002022-09-28 9:30AM EDT36.000.020.000.000.00-2050.00%
BP221007C000370002022-10-03 11:31AM EDT37.000.010.000.000.00-1050.00%
BP221007C000380002022-09-19 1:47PM EDT38.000.030.000.000.00-3050.00%
BP221007C000390002022-09-28 10:45AM EDT39.000.010.000.000.00-2050.00%
BP221007C000400002022-09-16 10:16AM EDT40.000.060.000.000.00-11050.00%
BP221007C000410002022-09-27 9:43AM EDT41.000.010.000.000.00-1050.00%
BP221007C000420002022-10-03 9:30AM EDT42.000.010.000.000.00-10050.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP221007P000180002022-09-28 3:27PM EDT18.000.010.000.000.00--050.00%
BP221007P000185002022-09-30 3:18PM EDT18.500.010.000.000.00-20050.00%
BP221007P000190002022-09-28 9:41AM EDT19.000.030.000.000.00--050.00%
BP221007P000195002022-09-29 9:41AM EDT19.500.020.000.000.00--050.00%
BP221007P000200002022-10-03 12:07PM EDT20.000.010.000.000.00-131050.00%
BP221007P000205002022-09-30 10:00AM EDT20.500.020.000.000.00-1050.00%
BP221007P000210002022-10-03 11:41AM EDT21.000.010.000.000.00-1050.00%
BP221007P000215002022-09-30 12:02PM EDT21.500.020.000.000.00-11050.00%
BP221007P000220002022-10-03 2:20PM EDT22.000.010.000.000.00-3050.00%
BP221007P000225002022-09-30 10:52AM EDT22.500.030.000.000.00-39050.00%
BP221007P000230002022-09-30 1:20PM EDT23.000.030.000.000.00-216050.00%
BP221007P000240002022-10-03 2:13PM EDT24.000.010.000.000.00-22050.00%
BP221007P000245002022-10-03 11:55AM EDT24.500.020.010.000.00-100106.25%
BP221007P000250002022-10-04 9:32AM EDT25.000.010.000.000.00-17050.00%
BP221007P000255002022-10-04 9:38AM EDT25.500.010.000.000.00-5050.00%
BP221007P000260002022-10-04 3:42PM EDT26.000.010.000.000.00-449050.00%
BP221007P000265002022-10-03 1:13PM EDT26.500.040.000.000.00-9050.00%
BP221007P000270002022-10-04 9:44AM EDT27.000.020.000.000.00-1050.00%
BP221007P000275002022-10-04 3:26PM EDT27.500.020.000.000.00-20050.00%
BP221007P000280002022-10-04 11:02AM EDT28.000.030.000.000.00-31025.00%
BP221007P000285002022-10-04 10:23AM EDT28.500.050.000.000.00-82025.00%
BP221007P000290002022-10-04 3:34PM EDT29.000.080.000.000.00-300025.00%
BP221007P000295002022-10-04 3:34PM EDT29.500.110.000.000.00-45012.50%
BP221007P000300002022-10-04 3:59PM EDT30.000.130.000.000.00-654012.50%
BP221007P000305002022-10-04 3:50PM EDT30.500.230.000.000.00-18706.25%
BP221007P000310002022-10-04 3:57PM EDT31.000.370.000.000.00-1,82103.13%
BP221007P000315002022-10-04 3:26PM EDT31.500.650.000.000.00-24100.00%
BP221007P000320002022-10-04 11:57AM EDT32.000.980.000.000.00-500.00%
BP221007P000325002022-10-04 11:32AM EDT32.501.420.000.000.00-300.00%
BP221007P000330002022-10-04 10:48AM EDT33.001.990.000.000.00-2800.00%
BP221007P000335002022-09-19 3:10PM EDT33.502.820.000.000.00--00.00%
BP221007P000340002022-09-02 1:01PM EDT34.003.155.305.750.00-23341.99%
BP221007P000350002022-09-12 10:58AM EDT35.002.970.000.000.00-200.00%
BP221007P000420002022-09-22 12:04PM EDT42.0011.150.000.000.00--00.00%