BP - BP p.l.c.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200710C000150002020-06-24 11:33AM EDT15.008.208.058.250.00--00.00%
BP200710C000170002020-06-26 10:41AM EDT17.005.855.806.250.00-16160.00%
BP200710C000175002020-06-30 12:32PM EDT17.505.555.505.800.00-400.00%
BP200710C000200002020-07-02 3:44PM EDT20.003.433.003.400.00-514116.41%
BP200710C000210002020-07-02 2:02PM EDT21.002.592.142.380.00-5080.08%
BP200710C000215002020-07-01 2:37PM EDT21.501.841.621.770.00-230.00%
BP200710C000220002020-07-07 3:38PM EDT22.001.191.151.260.00-50680.00%
BP200710C000225002020-07-08 9:30AM EDT22.500.660.720.83-0.26-28.26%12718.75%
BP200710C000230002020-07-08 9:37AM EDT23.000.370.400.44+0.03+8.82%633428.91%
BP200710C000235002020-07-07 3:43PM EDT23.500.170.170.200.00-15263432.81%
BP200710C000240002020-07-08 9:38AM EDT24.000.080.080.090.00-75037.50%
BP200710C000245002020-07-08 9:44AM EDT24.500.030.030.05-0.01-25.00%1796343.75%
BP200710C000250002020-07-08 9:44AM EDT25.000.020.010.03+0.01+100.00%31,37550.00%
BP200710C000255002020-07-06 1:15PM EDT25.500.030.000.060.00-1446460.94%
BP200710C000260002020-07-06 3:59PM EDT26.000.010.010.070.00-1321275.00%
BP200710C000265002020-07-07 3:17PM EDT26.500.010.000.010.00-4362162.50%
BP200710C000270002020-07-02 12:52PM EDT27.000.020.000.010.00-1312068.75%
BP200710C000275002020-07-02 9:52AM EDT27.500.010.000.010.00-2015875.00%
BP200710C000280002020-07-07 3:49PM EDT28.000.010.000.020.00-171,12090.63%
BP200710C000285002020-06-30 9:50AM EDT28.500.040.000.020.00-5034198.44%
BP200710C000290002020-06-29 9:31AM EDT29.000.010.000.010.00-215296.88%
BP200710C000295002020-06-24 2:20PM EDT29.500.040.000.020.00-250261112.50%
BP200710C000300002020-06-26 1:24PM EDT30.000.060.000.020.00-1655118.75%
BP200710C000305002020-06-24 10:58AM EDT30.500.010.000.060.00-1016146.88%
BP200710C000310002020-07-06 2:47PM EDT31.000.010.000.020.00-300134.38%
BP200710C000320002020-06-15 3:16PM EDT32.000.060.000.000.00-78150.00%
BP200710C000325002020-06-15 3:16PM EDT32.500.030.000.020.00-11150.00%
BP200710C000330002020-06-15 2:08PM EDT33.000.010.000.020.00-226156.25%
BP200710C000340002020-06-15 3:16PM EDT34.000.090.000.020.00--21168.75%
BP200710C000350002020-06-15 3:16PM EDT35.000.070.000.020.00--42181.25%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200710P000175002020-06-15 9:35AM EDT17.500.220.000.070.00--2167.19%
BP200710P000180002020-07-06 1:07PM EDT18.000.010.000.070.00-100153.13%
BP200710P000190002020-07-07 12:03PM EDT19.000.010.000.070.00-15126.56%
BP200710P000195002020-07-07 11:57AM EDT19.500.020.000.080.00-383406115.63%
BP200710P000200002020-07-07 3:17PM EDT20.000.040.000.070.00-1210799.22%
BP200710P000205002020-07-02 12:41PM EDT20.500.030.000.050.00-205881.25%
BP200710P000210002020-07-07 3:49PM EDT21.000.030.000.000.00-19025.00%
BP200710P000215002020-07-07 9:50AM EDT21.500.050.000.050.00-2055.47%
BP200710P000220002020-07-07 3:17PM EDT22.000.080.050.090.00-7737155.86%
BP200710P000225002020-07-08 9:30AM EDT22.500.160.110.150.00-153750.78%
BP200710P000230002020-07-07 3:51PM EDT23.000.320.230.270.00-188049.22%
BP200710P000235002020-07-08 9:43AM EDT23.500.530.510.56+0.01+1.92%1137852.34%
BP200710P000240002020-07-07 3:31PM EDT24.000.930.891.000.00-2063.48%
BP200710P000245002020-07-07 2:24PM EDT24.501.301.311.420.00-4070.12%
BP200710P000250002020-07-02 11:49AM EDT25.001.461.782.000.00-334689.84%
BP200710P000255002020-06-19 1:43PM EDT25.502.172.182.430.00-2088.67%
BP200710P000260002020-07-07 3:33PM EDT26.002.872.812.930.00-110114.84%
BP200710P000265002020-07-02 11:07AM EDT26.502.873.303.450.00-12128.91%
BP200710P000270002020-07-07 2:13PM EDT27.003.743.753.900.00-448129.69%
BP200710P000275002020-06-15 3:46PM EDT27.501.494.204.400.00-10134.77%
BP200710P000280002020-06-23 9:37AM EDT28.003.704.754.900.00-211151.95%
BP200710P000285002020-06-15 3:16PM EDT28.503.805.255.650.00--0191.80%
BP200710P000290002020-07-01 1:40PM EDT29.005.785.806.050.00-1013197.27%
BP200710P000300002020-06-29 11:27AM EDT30.006.556.757.150.00--1223.83%
BP200710P000320002020-06-15 3:16PM EDT32.007.368.709.150.00--0256.25%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen