Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,67-0,40 (-1,07%)
Ab 02:06PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240524C000250002024-05-07 10:42AM EDT25.0012.8011.6511.750.00--0200.00%
BP240524C000310002024-05-06 12:01PM EDT31.008.425.705.800.00-60116.41%
BP240524C000340002024-04-24 9:49AM EDT34.005.302.702.790.00--061.33%
BP240524C000350002024-05-21 3:34PM EDT35.002.221.731.790.00-1249.61%
BP240524C000360002024-05-21 2:01PM EDT36.001.250.760.810.00-252829.69%
BP240524C000365002024-05-22 10:47AM EDT36.500.330.350.38-0.67-67.00%44210321.88%
BP240524C000370002024-05-22 12:22PM EDT37.000.130.120.14-0.20-60.61%23941020.70%
BP240524C000375002024-05-22 1:47PM EDT37.500.050.040.05-0.07-63.64%9683,54622.27%
BP240524C000380002024-05-22 11:13AM EDT38.000.020.020.03-0.03-60.00%421,43327.34%
BP240524C000385002024-05-22 1:28PM EDT38.500.010.000.02-0.01-50.00%7234632.03%
BP240524C000390002024-05-22 10:58AM EDT39.000.020.010.020.00-145438.28%
BP240524C000395002024-05-22 10:09AM EDT39.500.010.010.110.00-156555.86%
BP240524C000400002024-05-20 1:56PM EDT40.000.010.010.220.00-321,30573.44%
BP240524C000405002024-05-21 3:07PM EDT40.500.010.002.130.00-28242182.03%
BP240524C000410002024-05-22 11:01AM EDT41.000.010.000.08-0.01-50.00%11,72270.31%
BP240524C000415002024-05-20 3:49PM EDT41.500.020.000.020.00-202160.94%
BP240524C000420002024-05-21 9:56AM EDT42.000.010.000.010.00-2025360.94%
BP240524C000425002024-05-20 9:30AM EDT42.500.010.000.010.00-126365.63%
BP240524C000430002024-05-17 2:42PM EDT43.000.010.000.050.00-7629586.72%
BP240524C000435002024-05-15 9:30AM EDT43.500.010.002.130.00-136239.84%
BP240524C000440002024-05-17 10:28AM EDT44.000.010.000.220.00-35180126.56%
BP240524C000450002024-05-17 2:37PM EDT45.000.020.000.050.00-24210107.81%
BP240524C000460002024-05-14 12:24PM EDT46.000.010.002.080.00-3520278.52%
BP240524C000470002024-05-17 9:30AM EDT47.000.010.000.030.00-20724117.19%
BP240524C000480002024-05-16 11:24AM EDT48.000.020.000.050.00-120349134.38%
BP240524C000490002024-05-13 9:59AM EDT49.000.010.001.270.00-11275.00%
BP240524C000500002024-05-07 1:53PM EDT50.000.010.002.120.00--2338.09%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240524P000280002024-05-08 2:21PM EDT28.000.010.000.020.00--1125.00%
BP240524P000290002024-05-09 9:57AM EDT29.000.010.000.020.00-1010109.38%
BP240524P000300002024-05-17 11:14AM EDT30.000.010.000.010.00-23526587.50%
BP240524P000310002024-05-17 9:56AM EDT31.000.010.000.010.00-20050475.00%
BP240524P000320002024-05-20 10:32AM EDT32.000.010.000.010.00-1781,00362.50%
BP240524P000325002024-05-21 10:02AM EDT32.500.010.000.010.00-568456.25%
BP240524P000330002024-05-22 12:42PM EDT33.000.010.000.020.00-1136854.69%
BP240524P000335002024-05-21 3:29PM EDT33.500.010.010.020.00-14235050.78%
BP240524P000340002024-05-22 11:01AM EDT34.000.020.010.02-0.01-33.33%1534646.09%
BP240524P000345002024-05-21 9:57AM EDT34.500.020.010.020.00-12574538.28%
BP240524P000350002024-05-22 11:42AM EDT35.000.010.010.03-0.01-50.00%2010433.59%
BP240524P000355002024-05-21 3:35PM EDT35.500.020.020.030.00-47525.39%
BP240524P000360002024-05-22 1:34PM EDT36.000.040.030.05+0.02+100.00%4613319.53%
BP240524P000365002024-05-22 1:34PM EDT36.500.100.120.15+0.03+42.86%1,45913716.80%
BP240524P000370002024-05-22 1:39PM EDT37.000.360.370.41+0.15+71.43%61960615.04%
BP240524P000375002024-05-22 11:03AM EDT37.500.840.790.85+0.34+68.00%866116.41%
BP240524P000380002024-05-21 3:55PM EDT38.000.901.271.33-0.01-1.10%13310.00%
BP240524P000385002024-05-22 1:22PM EDT38.501.701.701.82+0.42+32.81%1160.00%
BP240524P000390002024-05-20 9:49AM EDT39.001.562.252.320.00-1110.00%
BP240524P000395002024-05-17 2:23PM EDT39.501.992.772.840.00-5035.94%
BP240524P000400002024-05-21 1:06PM EDT40.002.823.203.350.00-1148.44%