Deutsche Märkte schließen in 6 Stunden 17 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,04+0,82 (+2,63%)
Börsenschluss: 04:00PM EST
32,35 +0,31 (+0,97%)
Vorbörslich: 05:12AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220121C000030002021-12-06 3:48PM EST3.0024.4025.1025.450.00-770.00%
BP220121C000050002021-11-19 1:14PM EST5.0021.2521.3021.400.00-110.00%
BP220121C000080002021-12-06 11:23AM EST8.0019.6020.7520.850.00-100.00%
BP220121C000100002022-01-11 10:17AM EST10.0019.900.000.000.00-200.00%
BP220121C000130002022-01-05 9:32AM EST13.0015.900.000.000.00-2400.00%
BP220121C000150002022-01-14 3:37PM EST15.0017.000.000.000.00-2100.00%
BP220121C000180002022-01-14 12:51PM EST18.0013.750.000.000.00-800.00%
BP220121C000190002022-01-04 11:54AM EST19.009.600.000.000.00-2100.00%
BP220121C000200002022-01-14 3:58PM EST20.0012.030.000.000.00-14300.00%
BP220121C000210002022-01-06 12:44PM EST21.007.850.000.000.00-1800.00%
BP220121C000220002022-01-13 11:01AM EST22.009.450.000.000.00-100.00%
BP220121C000230002022-01-14 3:20PM EST23.009.050.000.000.00-4900.00%
BP220121C000235002021-12-20 10:15AM EST23.502.320.000.000.00--00.00%
BP220121C000240002022-01-14 12:41PM EST24.007.990.000.000.00-400.00%
BP220121C000245002022-01-07 9:34AM EST24.504.700.000.000.00-100.00%
BP220121C000250002022-01-14 3:18PM EST25.007.050.000.000.00-37800.00%
BP220121C000255002022-01-07 10:13AM EST25.503.960.000.000.00-100.00%
BP220121C000260002022-01-14 3:57PM EST26.006.040.000.000.00-2700.00%
BP220121C000265002022-01-14 11:49AM EST26.505.270.000.000.00-500.00%
BP220121C000270002022-01-14 1:22PM EST27.005.020.000.000.00-3700.00%
BP220121C000275002022-01-12 11:21AM EST27.503.750.000.000.00-300.00%
BP220121C000280002022-01-14 3:54PM EST28.004.050.000.000.00-52900.00%
BP220121C000285002022-01-14 11:54AM EST28.503.350.000.000.00-600.00%
BP220121C000290002022-01-14 3:46PM EST29.003.100.000.000.00-43900.00%
BP220121C000295002022-01-14 2:43PM EST29.502.500.000.000.00-3300.00%
BP220121C000300002022-01-14 3:59PM EST30.002.100.000.000.00-2,34800.00%
BP220121C000310002022-01-14 3:56PM EST31.001.180.000.000.00-1,17100.00%
BP220121C000320002022-01-14 3:59PM EST32.000.490.000.000.00-5,30500.00%
BP220121C000330002022-01-14 3:59PM EST33.000.170.000.000.00-1,27906.25%
BP220121C000340002022-01-14 3:56PM EST34.000.070.000.000.00-123012.50%
BP220121C000350002022-01-14 3:58PM EST35.000.050.000.000.00-3,086025.00%
BP220121C000360002022-01-14 3:49PM EST36.000.030.000.000.00-425025.00%
BP220121C000370002022-01-14 3:54PM EST37.000.010.000.000.00-127025.00%
BP220121C000380002022-01-14 9:52AM EST38.000.010.000.000.00-3050.00%
BP220121C000390002022-01-06 2:05PM EST39.000.010.000.000.00-2050.00%
BP220121C000400002022-01-14 10:07AM EST40.000.010.000.000.00-15050.00%
BP220121C000420002022-01-12 12:56PM EST42.000.010.000.000.00-1050.00%
BP220121C000450002022-01-11 2:50PM EST45.000.010.000.000.00-1050.00%
BP220121C000470002021-11-19 3:31PM EST47.000.010.000.020.00-22,282143.75%
BP220121C000500002022-01-06 12:18PM EST50.000.010.000.000.00-100050.00%
BP220121C000550002022-01-14 10:17AM EST55.000.010.000.000.00-1050.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220121P000030002021-11-10 6:56AM EST3.000.020.000.020.00-5101850.00%
BP220121P000050002021-11-10 6:56AM EST5.000.010.000.040.00-7239718.75%
BP220121P000080002021-12-29 11:46AM EST8.000.030.000.000.00-1050.00%
BP220121P000100002021-12-06 12:30PM EST10.000.030.000.010.00-306,402387.50%
BP220121P000130002022-01-06 12:15PM EST13.000.010.000.000.00-30050.00%
BP220121P000150002022-01-04 12:40PM EST15.000.010.000.000.00-10050.00%
BP220121P000180002022-01-10 2:32PM EST18.000.010.000.000.00-6050.00%
BP220121P000190002021-12-30 3:58PM EST19.000.040.000.000.00-31050.00%
BP220121P000200002022-01-11 12:58PM EST20.000.010.000.000.00-13050.00%
BP220121P000210002022-01-05 12:49PM EST21.000.020.000.000.00-20050.00%
BP220121P000220002022-01-11 1:44PM EST22.000.020.000.000.00-20050.00%
BP220121P000230002022-01-14 10:18AM EST23.000.010.000.000.00-1050.00%
BP220121P000235002022-01-14 2:21PM EST23.500.020.000.000.00-18050.00%
BP220121P000240002022-01-14 2:47PM EST24.000.020.000.000.00-30050.00%
BP220121P000245002022-01-14 3:20PM EST24.500.020.000.000.00-10050.00%
BP220121P000250002022-01-13 3:10PM EST25.000.030.000.000.00-32050.00%
BP220121P000255002022-01-05 2:02PM EST25.500.070.000.000.00-7050.00%
BP220121P000260002022-01-14 2:44PM EST26.000.020.000.000.00-13050.00%
BP220121P000265002022-01-14 2:27PM EST26.500.030.000.000.00-50050.00%
BP220121P000270002022-01-14 10:09AM EST27.000.050.000.000.00-1050.00%
BP220121P000275002022-01-14 3:36PM EST27.500.030.000.000.00-4050.00%
BP220121P000280002022-01-14 3:20PM EST28.000.040.000.000.00-2025.00%
BP220121P000285002022-01-14 9:30AM EST28.500.050.000.000.00-2025.00%
BP220121P000290002022-01-14 3:51PM EST29.000.050.000.000.00-67025.00%
BP220121P000295002022-01-13 3:27PM EST29.500.070.000.000.00-101025.00%
BP220121P000300002022-01-14 3:58PM EST30.000.070.000.000.00-707012.50%
BP220121P000310002022-01-14 3:58PM EST31.000.150.000.000.00-779012.50%
BP220121P000320002022-01-14 3:59PM EST32.000.480.000.000.00-50200.78%
BP220121P000330002022-01-14 3:54PM EST33.001.150.000.000.00-2600.00%
BP220121P000340002021-12-28 10:42AM EST34.007.030.000.000.00-800.00%
BP220121P000350002022-01-04 12:41PM EST35.006.310.000.000.00-100.00%
BP220121P000370002021-12-20 1:55PM EST37.0011.450.000.000.00-100.00%
BP220121P000380002021-11-10 6:56AM EST38.009.5410.5510.650.00--17501.37%
BP220121P000400002021-12-29 2:45PM EST40.0012.950.000.000.00-100.00%
BP220121P000420002021-11-17 12:48PM EST42.0014.5515.6015.750.00-52214657.62%
BP220121P000450002021-11-10 6:56AM EST45.0020.1317.5517.650.00-20738625.00%
BP220121P000470002021-11-10 6:56AM EST47.0022.0319.5519.650.00-4110654.20%
BP220121P000500002021-11-10 6:56AM EST50.0022.2322.5522.700.00-15255696.09%
BP220121P000550002022-01-06 11:16AM EST55.0026.300.000.000.00-32000.00%