Deutsche Märkte schließen in 7 Stunden 22 Minuten

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,77+0,19 (+0,77%)
Börsenschluss: 4:00PM EST

25,19 0,42 (1,70 %)
Vorbörslich: 4:06AM EST

In the money
Anzeigen:ListeStellage
Callsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210305C000140002021-02-22 10:58AM EST14.009.730.000.000.00-300.00%
BP210305C000160002021-02-09 3:15PM EST16.005.800.000.000.00-1000.00%
BP210305C000170002021-02-08 12:22PM EST17.004.680.000.000.00-400.00%
BP210305C000180002021-02-25 11:12AM EST18.007.050.000.000.00-100.00%
BP210305C000185002021-02-25 9:50AM EST18.507.450.000.000.00-100.00%
BP210305C000190002021-03-02 1:48PM EST19.006.000.000.000.00-2000.00%
BP210305C000195002021-02-25 9:51AM EST19.506.450.000.000.00-100.00%
BP210305C000200002021-02-26 12:58PM EST20.004.950.000.000.00-100.00%
BP210305C000205002021-02-25 9:55AM EST20.505.400.000.000.00-100.00%
BP210305C000210002021-03-02 2:02PM EST21.004.050.000.000.00-500.00%
BP210305C000215002021-03-01 2:43PM EST21.503.500.000.000.00-200.00%
BP210305C000220002021-03-02 2:03PM EST22.002.870.000.000.00-1700.00%
BP210305C000225002021-03-02 3:04PM EST22.502.420.000.000.00-2700.00%
BP210305C000230002021-03-02 10:36AM EST23.001.900.000.000.00-2500.00%
BP210305C000235002021-03-02 2:25PM EST23.501.420.000.000.00-1,38100.00%
BP210305C000240002021-03-02 3:48PM EST24.000.980.000.000.00-20700.00%
BP210305C000245002021-03-02 2:37PM EST24.500.570.000.000.00-47100.00%
BP210305C000250002021-03-02 3:43PM EST25.000.290.000.000.00-4,88403.13%
BP210305C000255002021-03-02 3:44PM EST25.500.140.000.000.00-734012.50%
BP210305C000260002021-03-02 3:55PM EST26.000.050.000.000.00-4,654012.50%
BP210305C000265002021-03-02 3:59PM EST26.500.030.000.000.00-221025.00%
BP210305C000270002021-03-02 2:46PM EST27.000.020.000.000.00-444025.00%
BP210305C000275002021-03-02 3:06PM EST27.500.020.000.000.00-5025.00%
BP210305C000280002021-03-01 3:38PM EST28.000.010.010.000.00-1059.38%
BP210305C000285002021-03-01 11:54AM EST28.500.010.000.000.00-18050.00%
BP210305C000290002021-03-01 10:28AM EST29.000.020.000.000.00-19050.00%
BP210305C000295002021-02-26 12:16PM EST29.500.010.000.000.00-10050.00%
BP210305C000300002021-02-26 11:41AM EST30.000.010.000.000.00-2050.00%
BP210305C000305002021-02-24 2:27PM EST30.500.010.000.000.00-10050.00%
BP210305C000310002021-02-24 12:57PM EST31.000.030.000.000.00-4050.00%
BP210305C000320002021-02-25 10:16AM EST32.000.040.000.000.00-1050.00%
Putsfür5. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210305P000150002021-02-16 12:05AM EST15.000.04-0.000.00--050.00%
BP210305P000160002021-02-22 9:59AM EST16.000.030.000.000.00--050.00%
BP210305P000165002021-03-02 10:57AM EST16.500.010.000.000.00-1050.00%
BP210305P000170002021-03-02 10:57AM EST17.000.010.000.000.00-1050.00%
BP210305P000180002021-03-02 11:01AM EST18.000.010.000.000.00-70050.00%
BP210305P000185002021-02-26 3:59PM EST18.500.020.000.000.00-2050.00%
BP210305P000190002021-02-22 3:53PM EST19.000.040.000.000.00-48050.00%
BP210305P000195002021-03-02 10:58AM EST19.500.030.000.000.00-30050.00%
BP210305P000200002021-02-26 10:34AM EST20.000.030.000.000.00-3050.00%
BP210305P000205002021-03-02 2:35PM EST20.500.010.000.000.00-10050.00%
BP210305P000210002021-02-26 10:34AM EST21.000.050.000.000.00-3050.00%
BP210305P000215002021-03-02 12:22PM EST21.500.020.000.000.00-32050.00%
BP210305P000220002021-03-02 3:19PM EST22.000.020.000.000.00-2025.00%
BP210305P000225002021-03-01 3:57PM EST22.500.020.000.000.00-9025.00%
BP210305P000230002021-03-02 12:25PM EST23.000.030.000.000.00-106025.00%
BP210305P000235002021-03-02 2:52PM EST23.500.070.000.000.00-511012.50%
BP210305P000240002021-03-02 2:32PM EST24.000.120.000.000.00-909012.50%
BP210305P000245002021-03-02 3:59PM EST24.500.270.000.000.00-61203.13%
BP210305P000250002021-03-02 2:38PM EST25.000.470.000.000.00-24300.00%
BP210305P000255002021-03-02 2:11PM EST25.500.710.000.000.00-1100.00%
BP210305P000260002021-03-02 2:38PM EST26.001.230.000.000.00-1000.00%
BP210305P000265002021-02-26 11:33AM EST26.502.170.000.000.00-600.00%
BP210305P000270002021-02-26 3:48PM EST27.002.400.000.000.00-400.00%
BP210305P000275002021-03-01 9:40AM EST27.502.660.000.000.00-1000.00%
BP210305P000280002021-01-28 2:54PM EST28.005.483.403.650.00--6139.84%
BP210305P000290002021-01-29 12:44PM EST29.007.204.254.650.00-11149.61%
BP210305P000295002021-02-26 9:30AM EST29.504.750.000.000.00-200.00%
BP210305P000300002021-01-29 3:37PM EST30.008.105.055.950.00-69181.64%
BP210305P000305002021-01-28 1:00PM EST30.508.105.856.550.00--9228.71%