Deutsche Märkte öffnen in 5 Stunden 54 Minuten
Nikkei 225
37.752,20 -209,60 (-0,55%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.715,93 -2.247,72 (-3,75%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00020000 | 2024-04-08 3:32PM EDT | 20.00 | 19.15 | 18.25 | 18.50 | 0.00 | - | 1 | 8 | 312.50% |
| BP240419C00025000 | 2024-04-17 12:35PM EDT | 25.00 | 13.15 | 12.70 | 13.45 | +2.56 | +24.17% | 3 | 3 | 306.25% |
| BP240419C00027000 | 2024-04-02 2:36PM EDT | 27.00 | 11.60 | 11.05 | 11.80 | 0.00 | - | 5 | 11 | 242.19% |
| BP240419C00028000 | 2024-04-09 9:38AM EDT | 28.00 | 11.55 | 10.05 | 10.45 | 0.00 | - | 2 | 27 | 235.94% |
| BP240419C00029000 | 2024-04-17 12:35PM EDT | 29.00 | 9.18 | 8.75 | 9.45 | +1.82 | +24.73% | 2 | 2 | 213.28% |
| BP240419C00030000 | 2024-03-01 12:01PM EDT | 30.00 | 5.90 | 7.40 | 7.90 | 0.00 | - | 5 | 5 | 0.00% |
| BP240419C00031000 | 2024-04-10 12:53PM EDT | 31.00 | 8.25 | 7.30 | 7.80 | 0.00 | - | 4 | 84 | 202.34% |
| BP240419C00032000 | 2024-04-17 10:31AM EDT | 32.00 | 6.80 | 6.30 | 6.90 | -0.70 | -9.33% | 1 | 191 | 190.23% |
| BP240419C00033000 | 2024-04-11 3:47PM EDT | 33.00 | 6.72 | 4.45 | 6.40 | 0.00 | - | 16 | 483 | 118.75% |
| BP240419C00033500 | 2024-04-02 10:07AM EDT | 33.50 | 5.05 | 4.75 | 5.20 | 0.00 | - | - | 5 | 125.00% |
| BP240419C00034000 | 2024-04-17 3:23PM EDT | 34.00 | 3.86 | 3.45 | 4.75 | -0.60 | -13.45% | 6 | 3,265 | 166.02% |
| BP240419C00034500 | 2024-04-09 9:40AM EDT | 34.50 | 5.05 | 3.65 | 4.10 | 0.00 | - | 4 | 4 | 59.38% |
| BP240419C00035000 | 2024-04-17 1:35PM EDT | 35.00 | 3.37 | 3.30 | 3.45 | -0.37 | -9.89% | 7 | 2,521 | 53.13% |
| BP240419C00035500 | 2024-04-10 3:37PM EDT | 35.50 | 3.94 | 2.81 | 3.10 | 0.00 | - | 5 | 11 | 77.34% |
| BP240419C00036000 | 2024-04-17 12:45PM EDT | 36.00 | 2.17 | 2.19 | 2.66 | -0.13 | -5.65% | 204 | 5,971 | 59.77% |
| BP240419C00036500 | 2024-04-16 11:03AM EDT | 36.50 | 2.06 | 1.74 | 1.96 | 0.00 | - | 2 | 42 | 56.64% |
| BP240419C00037000 | 2024-04-17 3:50PM EDT | 37.00 | 1.43 | 1.40 | 1.46 | -0.36 | -20.11% | 60 | 3,961 | 45.31% |
| BP240419C00037500 | 2024-04-17 3:11PM EDT | 37.50 | 0.90 | 0.93 | 0.99 | -0.20 | -18.18% | 5 | 793 | 37.50% |
| BP240419C00038000 | 2024-04-17 3:22PM EDT | 38.00 | 0.54 | 0.54 | 0.57 | -0.34 | -38.64% | 140 | 7,624 | 31.45% |
| BP240419C00038500 | 2024-04-17 3:40PM EDT | 38.50 | 0.26 | 0.26 | 0.29 | -0.24 | -48.00% | 1,039 | 1,598 | 30.86% |
| BP240419C00039000 | 2024-04-17 3:57PM EDT | 39.00 | 0.12 | 0.10 | 0.12 | -0.15 | -55.56% | 411 | 7,277 | 30.47% |
| BP240419C00039500 | 2024-04-17 12:43PM EDT | 39.50 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 131 | 4,158 | 33.99% |
| BP240419C00040000 | 2024-04-17 2:30PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 485 | 14,211 | 36.72% |
| BP240419C00040500 | 2024-04-17 3:48PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 123 | 1,211 | 42.19% |
| BP240419C00041000 | 2024-04-17 3:54PM EDT | 41.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 53 | 4,131 | 72.27% |
| BP240419C00041500 | 2024-04-17 10:13AM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 359 | 53.91% |
| BP240419C00042000 | 2024-04-17 11:20AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,107 | 53.13% |
| BP240419C00042500 | 2024-04-15 9:30AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 56 | 57.81% |
| BP240419C00043000 | 2024-04-17 2:39PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,379 | 62.50% |
| BP240419C00044000 | 2024-04-15 9:39AM EDT | 44.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 1 | 1,295 | 121.88% |
| BP240419C00045000 | 2024-04-15 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 721 | 84.38% |
| BP240419C00046000 | 2024-04-16 9:33AM EDT | 46.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 120 | 151.56% |
| BP240419C00047000 | 2024-04-16 9:33AM EDT | 47.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 188 | 165.23% |
| BP240419C00048000 | 2023-11-16 12:24PM EDT | 48.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 147.66% |
| BP240419C00050000 | 2024-04-16 9:33AM EDT | 50.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 497 | 203.91% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00020000 | 2024-03-11 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 342 | 337.50% |
| BP240419P00025000 | 2024-04-17 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 212.50% |
| BP240419P00027000 | 2024-04-16 9:32AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 346 | 175.00% |
| BP240419P00028000 | 2024-04-12 2:46PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 736 | 162.50% |
| BP240419P00029000 | 2024-04-16 9:32AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 362 | 143.75% |
| BP240419P00030000 | 2024-04-16 9:33AM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 593 | 201.56% |
| BP240419P00031000 | 2024-03-15 10:09AM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,759 | 129.69% |
| BP240419P00032000 | 2024-04-15 12:58PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,161 | 96.88% |
| BP240419P00032500 | 2024-03-26 2:21PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 90.63% |
| BP240419P00033000 | 2024-04-16 1:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,527 | 81.25% |
| BP240419P00033500 | 2024-04-17 11:11AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 75.00% |
| BP240419P00034000 | 2024-04-17 3:27PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,198 | 75.00% |
| BP240419P00034500 | 2024-04-15 9:44AM EDT | 34.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 51 | 87.50% |
| BP240419P00035000 | 2024-04-17 2:42PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 240 | 3,352 | 62.50% |
| BP240419P00035500 | 2024-04-10 2:44PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 214 | 104 | 54.69% |
| BP240419P00036000 | 2024-04-17 2:32PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 4,031 | 52.34% |
| BP240419P00036500 | 2024-04-17 1:09PM EDT | 36.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 152 | 42.97% |
| BP240419P00037000 | 2024-04-17 3:54PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6 | 4,682 | 35.94% |
| BP240419P00037500 | 2024-04-17 1:49PM EDT | 37.50 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 33 | 1,470 | 33.59% |
| BP240419P00038000 | 2024-04-17 3:22PM EDT | 38.00 | 0.18 | 0.15 | 0.19 | +0.03 | +20.00% | 846 | 4,076 | 30.47% |
| BP240419P00038500 | 2024-04-17 3:24PM EDT | 38.50 | 0.40 | 0.38 | 0.40 | +0.09 | +29.03% | 201 | 1,616 | 29.10% |
| BP240419P00039000 | 2024-04-17 12:20PM EDT | 39.00 | 0.77 | 0.70 | 0.77 | +0.20 | +35.09% | 73 | 2,211 | 32.62% |
| BP240419P00039500 | 2024-04-17 3:13PM EDT | 39.50 | 1.25 | 1.13 | 1.19 | +0.23 | +22.55% | 19 | 1,162 | 33.99% |
| BP240419P00040000 | 2024-04-17 3:11PM EDT | 40.00 | 1.73 | 1.40 | 1.86 | +0.47 | +37.30% | 34 | 2,194 | 68.36% |
| BP240419P00040500 | 2024-04-15 1:51PM EDT | 40.50 | 1.57 | 1.91 | 2.29 | 0.00 | - | 8 | 386 | 70.51% |
| BP240419P00041000 | 2024-04-16 10:29AM EDT | 41.00 | 2.77 | 2.50 | 2.87 | 0.00 | - | 30 | 32 | 60.55% |
| BP240419P00041500 | 2024-04-12 1:22PM EDT | 41.50 | 1.78 | 3.05 | 3.25 | 0.00 | - | 2 | 2 | 56.25% |
| BP240419P00042000 | 2024-02-01 1:45PM EDT | 42.00 | 7.15 | 5.60 | 7.15 | 0.00 | - | 322 | 0 | 365.43% |
| BP240419P00043000 | 2024-01-22 2:58PM EDT | 43.00 | 9.00 | 6.35 | 8.85 | 0.00 | - | 3 | 0 | 413.48% |
| BP240419P00044000 | 2024-04-08 10:20AM EDT | 44.00 | 5.35 | 5.00 | 5.85 | 0.00 | - | 2 | 2 | 146.48% |
| BP240419P00045000 | 2024-01-24 1:08PM EDT | 45.00 | 10.70 | 8.70 | 10.85 | 0.00 | - | 1 | 0 | 480.66% |
| BP240419P00046000 | 2024-01-24 1:48PM EDT | 46.00 | 11.75 | 9.65 | 11.90 | 0.00 | - | 1 | 0 | 504.49% |
| BP240419P00047000 | 2024-01-24 1:19PM EDT | 47.00 | 12.70 | 10.65 | 12.60 | 0.00 | - | 1 | 0 | 513.09% |
| BP240419P00048000 | 2024-01-22 3:13PM EDT | 48.00 | 14.00 | 12.25 | 12.35 | 0.00 | - | 3 | 0 | 503.52% |
| BP240419P00050000 | 2024-01-24 2:16PM EDT | 50.00 | 15.80 | 13.60 | 15.50 | 0.00 | - | 1 | 0 | 567.58% |
