BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200417C000100002020-04-07 2:17PM EDT10.0014.7512.9517.400.00-1100411.72%
BP200417C000110002020-03-26 2:01PM EDT11.0013.1011.9516.400.00-193218373.44%
BP200417C000120002020-03-17 10:30AM EDT12.005.8511.0515.400.00--5352.73%
BP200417C000130002020-04-01 11:19AM EDT13.0012.1510.1014.400.00-1541325.78%
BP200417C000140002020-04-01 11:22AM EDT14.0011.008.9512.950.00-68271197.66%
BP200417C000150002020-04-08 12:28PM EDT15.0010.157.9512.400.00-1059249.61%
BP200417C000160002020-03-30 3:57PM EDT16.008.006.9511.400.00-347223.44%
BP200417C000170002020-04-02 11:40AM EDT17.009.256.809.150.00-199148.44%
BP200417C000180002020-04-08 2:03PM EDT18.006.925.658.450.00-21280150.00%
BP200417C000185002020-04-06 9:30AM EDT18.506.655.258.650.00-18203.52%
BP200417C000190002020-04-09 3:43PM EDT19.006.004.907.20-0.16-2.60%6804129.69%
BP200417C000200002020-04-09 9:49AM EDT20.005.233.907.15+0.43+8.96%17445173.63%
BP200417C000210002020-04-09 10:04AM EDT21.004.493.705.80+0.42+10.32%11,396169.92%
BP200417C000215002020-03-31 11:33AM EDT21.504.902.815.800.00-1253161.13%
BP200417C000220002020-04-09 2:08PM EDT22.003.152.314.10-0.25-7.35%231,45391.02%
BP200417C000225002020-04-06 11:35AM EDT22.503.251.844.100.00-15331105.08%
BP200417C000230002020-04-09 2:40PM EDT23.002.131.752.72-0.40-15.81%895071.68%
BP200417C000235002020-04-08 3:17PM EDT23.502.351.232.300.00-134262.70%
BP200417C000240002020-04-09 2:59PM EDT24.001.261.011.70-0.69-35.38%641,94157.42%
BP200417C000250002020-04-09 3:59PM EDT25.000.930.481.02-0.36-27.91%9613,59254.30%
BP200417C000255002020-04-09 3:39PM EDT25.500.690.420.90-0.31-31.00%82021862.50%
BP200417C000260002020-04-09 3:58PM EDT26.000.510.300.61-0.29-36.25%1,2401,08359.96%
BP200417C000265002020-04-09 3:33PM EDT26.500.370.200.92-0.24-39.34%1,11192078.71%
BP200417C000270002020-04-09 3:58PM EDT27.000.280.200.28-0.13-31.71%4463,23561.33%
BP200417C000275002020-04-09 1:45PM EDT27.500.230.150.25-0.01-4.17%1201,11165.23%
BP200417C000280002020-04-09 3:38PM EDT28.000.140.000.15-0.09-39.13%2292,52055.47%
BP200417C000285002020-04-09 3:37PM EDT28.500.120.000.18-0.06-33.33%1217964.45%
BP200417C000290002020-04-09 1:47PM EDT29.000.100.000.22+0.02+25.00%1872774.02%
BP200417C000300002020-04-09 3:23PM EDT30.000.040.030.05-0.05-55.56%1917,70669.53%
BP200417C000310002020-04-09 3:12PM EDT31.000.030.010.05-0.02-40.00%1389675.78%
BP200417C000320002020-04-09 2:58PM EDT32.000.010.000.04-0.03-75.00%151,26579.69%
BP200417C000330002020-04-07 3:09PM EDT33.000.040.000.11+0.02+100.00%22,010103.13%
BP200417C000340002020-04-08 3:37PM EDT34.000.030.000.050.00-102,73998.44%
BP200417C000350002020-04-09 11:42AM EDT35.000.010.000.05-0.01-50.00%312,191106.25%
BP200417C000360002020-04-09 3:26PM EDT36.000.010.010.04-0.02-66.67%683,213114.06%
BP200417C000370002020-04-03 9:31AM EDT37.000.020.000.050.00-15,366120.31%
BP200417C000380002020-04-09 1:22PM EDT38.000.020.000.03+0.01+100.00%24,259118.75%
BP200417C000390002020-04-09 12:34PM EDT39.000.020.000.01+0.01+100.00%5028,945112.50%
BP200417C000400002020-04-08 2:06PM EDT40.000.020.000.010.00-64,825118.75%
BP200417C000410002020-04-03 1:07PM EDT41.000.010.000.010.00-142,997121.88%
BP200417C000420002020-04-07 11:03AM EDT42.000.030.000.030.00-41,767143.75%
BP200417C000430002020-03-19 10:12AM EDT43.000.050.010.100.00-15,593175.78%
BP200417C000440002020-03-31 11:37AM EDT44.000.040.000.050.00-6667164.06%
BP200417C000450002020-03-25 3:47PM EDT45.000.010.000.010.00-10663143.75%
BP200417C000460002020-02-24 11:09AM EDT46.000.010.000.210.00-2363213.28%
BP200417C000470002020-03-27 10:51AM EDT47.000.120.000.600.00-111266.02%
BP200417C000480002020-03-10 1:43PM EDT48.000.010.010.370.00-67104249.22%
BP200417C000490002020-03-06 11:55AM EDT49.000.020.000.130.00-3111214.06%
BP200417C000500002020-01-06 4:03PM EDT50.000.020.000.030.00-222182.81%
Putsfür17. April 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200417P000030002020-03-20 1:47PM EDT3.000.030.000.010.00-99512.50%
BP200417P000080002020-03-24 9:47AM EDT8.000.010.000.020.00-10136300.00%
BP200417P000100002020-03-30 3:54PM EDT10.000.040.000.030.00-1254256.25%
BP200417P000110002020-03-31 12:01PM EDT11.000.050.000.590.00-171379.69%
BP200417P000120002020-04-01 2:41PM EDT12.000.060.000.050.00-12476221.88%
BP200417P000130002020-03-31 10:04AM EDT13.000.050.000.280.00-2142264.84%
BP200417P000140002020-04-06 2:29PM EDT14.000.010.000.100.00-1336197.66%
BP200417P000150002020-04-09 1:26PM EDT15.000.020.000.01-0.03-60.00%22584131.25%
BP200417P000160002020-04-03 1:57PM EDT16.000.090.000.250.00-48323185.94%
BP200417P000170002020-04-09 3:30PM EDT17.000.050.000.100.00-51,387137.50%
BP200417P000180002020-04-09 11:01AM EDT18.000.050.000.21-0.05-50.00%42,135138.67%
BP200417P000185002020-04-08 1:06PM EDT18.500.050.010.570.00-20302166.02%
BP200417P000190002020-04-09 11:16AM EDT19.000.070.020.120.00-30752109.38%
BP200417P000200002020-04-09 3:39PM EDT20.000.120.100.13+0.01+9.09%751,382103.13%
BP200417P000210002020-04-09 3:52PM EDT21.000.140.070.180.00-10066986.52%
BP200417P000215002020-04-09 3:54PM EDT21.500.190.020.61-0.02-9.52%39204103.13%
BP200417P000220002020-04-09 3:50PM EDT22.000.200.120.30-0.06-23.08%5273,68079.88%
BP200417P000225002020-04-09 3:33PM EDT22.500.300.100.48-0.03-9.09%341,19678.52%
BP200417P000230002020-04-09 3:59PM EDT23.000.370.090.80-0.01-2.63%4501,20881.74%
BP200417P000235002020-04-09 3:57PM EDT23.500.500.460.50+0.01+2.04%17820072.27%
BP200417P000240002020-04-09 3:50PM EDT24.000.630.620.64+0.05+8.62%5171,06070.51%
BP200417P000250002020-04-09 3:54PM EDT25.001.060.681.87+0.18+20.45%8521,62883.20%
BP200417P000255002020-04-09 2:58PM EDT25.501.610.701.75+0.47+41.23%446960.06%
BP200417P000260002020-04-09 10:49AM EDT26.001.471.181.83+0.09+6.52%12155356.15%
BP200417P000265002020-04-09 9:53AM EDT26.501.670.524.60-0.63-27.39%114108.01%
BP200417P000270002020-04-09 3:52PM EDT27.002.301.223.95+0.16+7.48%1957982.81%
BP200417P000275002020-04-09 9:36AM EDT27.502.391.764.65-0.24-9.13%727101.95%
BP200417P000280002020-04-09 10:09AM EDT28.003.303.153.50+0.36+12.24%134,11875.78%
BP200417P000290002020-04-06 11:52AM EDT29.003.903.456.500.00-1800150.39%
BP200417P000300002020-04-06 3:06PM EDT30.005.175.006.500.00-31,591147.46%
BP200417P000310002020-04-09 10:01AM EDT31.006.005.958.60-0.45-6.98%11,461206.84%
BP200417P000320002020-03-31 10:02AM EDT32.007.307.008.250.00-10639163.09%
BP200417P000330002020-04-02 10:34AM EDT33.006.727.9010.600.00-6960233.40%
BP200417P000340002020-04-09 1:50PM EDT34.008.978.209.30+0.59+7.04%11581144.53%
BP200417P000350002020-03-31 11:26AM EDT35.009.528.9510.250.00-11,028144.53%
BP200417P000360002020-04-06 3:09PM EDT36.0010.6210.2011.30-0.41-3.72%11,226163.28%
BP200417P000370002020-04-09 1:50PM EDT37.0012.0211.1012.35+0.02+0.17%101,353181.25%
BP200417P000380002020-04-09 1:59PM EDT38.0013.1012.9516.20+1.70+14.91%5971321.29%
BP200417P000390002020-04-01 9:57AM EDT39.0014.0013.9016.500.00-2153298.83%
BP200417P000400002020-03-19 11:46AM EDT40.0022.4013.2017.600.00-2114215.23%
BP200417P000410002020-03-17 11:14AM EDT41.0022.6515.9018.600.00-13322.85%
BP200417P000420002020-03-17 12:34PM EDT42.0023.3015.2019.600.00-40230.86%
BP200417P000430002020-03-17 2:30PM EDT43.0024.0016.2020.600.00-20238.48%
BP200417P000440002019-12-16 11:48AM EDT44.006.865.456.050.00-200.00%
BP200417P000450002020-03-17 11:57AM EDT45.0026.6518.2022.600.00-2120252.73%
BP200417P000460002020-01-31 10:31AM EDT46.0010.4014.4015.250.00-600.00%
BP200417P000470002020-03-17 11:47AM EDT47.0028.5520.2024.600.00-10266.02%
BP200417P000480002020-02-03 4:46PM EDT48.0013.300.000.000.00-600.00%
BP200417P000490002020-01-06 1:34PM EDT49.009.6513.1513.400.00-4100.00%
BP200417P000500002020-01-28 2:23PM EDT50.0013.050.000.000.00-1800.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen