Deutsche Märkte schließen in 34 Minuten
DAX
14.420,82 -120,56 (-0,83%) Euro Stoxx 50
3.943,40 -19,01 (-0,48%) Dow Jones 30
34.096,55 -250,48 (-0,73%) Gold
1.745,60 -8,40 (-0,48%) EUR/USD
1,0399 -0,0005 (-0,05%) BTC-EUR
15.541,75 -506,52 (-3,16%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EST. Markt geöffnet.
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP221202C00022000 | 2022-11-09 1:19PM EST | 22.00 | 10.75 | 12.75 | 12.95 | 0.00 | - | 3 | 3 | 170.31% |
| BP221202C00027000 | 2022-10-25 12:43PM EST | 27.00 | 5.10 | 7.95 | 8.10 | 0.00 | - | - | 1 | 153.71% |
| BP221202C00029000 | 2022-10-27 8:41AM EST | 29.00 | 4.60 | 6.20 | 6.35 | 0.00 | - | - | 0 | 152.15% |
| BP221202C00029500 | 2022-11-23 2:05PM EST | 29.50 | 5.35 | 5.30 | 5.45 | 0.00 | - | - | 1 | 79.69% |
| BP221202C00030000 | 2022-11-23 3:01PM EST | 30.00 | 5.00 | 4.80 | 4.95 | 0.00 | - | 20 | 20 | 73.05% |
| BP221202C00031000 | 2022-11-21 12:40PM EST | 31.00 | 2.18 | 3.80 | 3.90 | 0.00 | - | 5 | 52 | 51.56% |
| BP221202C00031500 | 2022-11-21 12:01PM EST | 31.50 | 1.34 | 3.30 | 3.45 | 0.00 | - | - | 84 | 52.73% |
| BP221202C00032000 | 2022-11-28 10:34AM EST | 32.00 | 2.90 | 2.81 | 2.91 | -0.52 | -15.20% | 11 | 348 | 52.73% |
| BP221202C00032500 | 2022-11-22 1:20PM EST | 32.50 | 2.39 | 2.34 | 2.44 | 0.00 | - | - | 200 | 49.41% |
| BP221202C00033000 | 2022-11-25 12:33PM EST | 33.00 | 2.41 | 1.86 | 1.97 | 0.00 | - | 80 | 560 | 44.73% |
| BP221202C00033500 | 2022-11-28 9:43AM EST | 33.50 | 1.29 | 1.40 | 1.51 | -0.62 | -32.46% | 1 | 313 | 39.84% |
| BP221202C00034000 | 2022-11-28 9:36AM EST | 34.00 | 0.80 | 1.00 | 1.07 | -0.56 | -41.18% | 2 | 1,447 | 34.77% |
| BP221202C00034500 | 2022-11-28 10:20AM EST | 34.50 | 0.74 | 0.66 | 0.71 | -0.26 | -26.00% | 19 | 186 | 32.62% |
| BP221202C00035000 | 2022-11-28 10:39AM EST | 35.00 | 0.39 | 0.39 | 0.43 | -0.27 | -40.91% | 92 | 1,615 | 31.35% |
| BP221202C00035500 | 2022-11-28 10:36AM EST | 35.50 | 0.24 | 0.20 | 0.23 | -0.14 | -36.84% | 2,330 | 941 | 30.08% |
| BP221202C00036000 | 2022-11-28 10:39AM EST | 36.00 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 164 | 5,155 | 30.47% |
| BP221202C00036500 | 2022-11-28 10:33AM EST | 36.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 8 | 2,251 | 30.86% |
| BP221202C00037000 | 2022-11-28 9:46AM EST | 37.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 343 | 32.03% |
| BP221202C00037500 | 2022-11-28 10:34AM EST | 37.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 46 | 41.80% |
| BP221202C00038000 | 2022-11-25 12:12PM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 73 | 35.94% |
| BP221202C00039000 | 2022-11-25 11:56AM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 48 | 49.22% |
| BP221202C00040000 | 2022-11-21 9:48AM EST | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 128 | 82.81% |
| BP221202C00041000 | 2022-11-08 11:49AM EST | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 56.25% |
| BP221202C00042000 | 2022-11-03 11:11AM EST | 42.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 6 | 94.92% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP221202P00020000 | 2022-11-10 12:05PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 45 | 175.00% |
| BP221202P00021000 | 2022-11-09 11:45AM EST | 21.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 190 | 65 | 228.13% |
| BP221202P00022000 | 2022-11-09 11:43AM EST | 22.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 15 | 38 | 235.16% |
| BP221202P00023000 | 2022-11-10 3:54PM EST | 23.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 80 | 0 | 239.06% |
| BP221202P00024000 | 2022-11-10 3:51PM EST | 24.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 100 | 71 | 175.00% |
| BP221202P00025000 | 2022-11-21 9:51AM EST | 25.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 196.48% |
| BP221202P00026000 | 2022-11-21 10:53AM EST | 26.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 210 | 131 | 162.89% |
| BP221202P00027000 | 2022-11-21 10:54AM EST | 27.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 180 | 256 | 159.38% |
| BP221202P00028000 | 2022-11-21 1:53PM EST | 28.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 21 | 90 | 129.69% |
| BP221202P00028500 | 2022-11-22 9:54AM EST | 28.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | - | 17 | 121.48% |
| BP221202P00029000 | 2022-11-21 1:51PM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 62 | 78.13% |
| BP221202P00029500 | 2022-11-28 9:45AM EST | 29.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 9 | 1 | 69.53% |
| BP221202P00030000 | 2022-11-28 9:45AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 65.63% |
| BP221202P00030500 | 2022-11-28 9:51AM EST | 30.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 23 | 54.69% |
| BP221202P00031000 | 2022-11-25 10:57AM EST | 31.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 65 | 339 | 51.56% |
| BP221202P00031500 | 2022-11-23 2:18PM EST | 31.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 342 | 51.56% |
| BP221202P00032000 | 2022-11-28 10:31AM EST | 32.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 66 | 1,013 | 47.27% |
| BP221202P00032500 | 2022-11-28 10:36AM EST | 32.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 10 | 502 | 42.19% |
| BP221202P00033000 | 2022-11-28 10:20AM EST | 33.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 43 | 773 | 37.70% |
| BP221202P00033500 | 2022-11-28 10:12AM EST | 33.50 | 0.12 | 0.09 | 0.13 | +0.03 | +33.33% | 148 | 49 | 35.16% |
| BP221202P00034000 | 2022-11-28 10:38AM EST | 34.00 | 0.19 | 0.18 | 0.22 | +0.06 | +46.15% | 1,817 | 968 | 33.40% |
| BP221202P00034500 | 2022-11-28 10:38AM EST | 34.50 | 0.34 | 0.32 | 0.34 | +0.12 | +54.55% | 2,332 | 1,186 | 30.08% |
| BP221202P00035000 | 2022-11-28 10:27AM EST | 35.00 | 0.56 | 0.53 | 0.58 | +0.19 | +51.35% | 229 | 661 | 30.08% |
| BP221202P00035500 | 2022-11-28 10:10AM EST | 35.50 | 0.89 | 0.82 | 0.89 | +0.25 | +39.06% | 37 | 127 | 29.40% |
| BP221202P00036000 | 2022-11-28 9:55AM EST | 36.00 | 1.37 | 1.19 | 1.28 | +0.40 | +41.24% | 73 | 81 | 29.49% |
| BP221202P00037000 | 2022-11-25 11:28AM EST | 37.00 | 1.65 | 2.11 | 2.24 | 0.00 | - | 5 | 5 | 38.87% |
© 2022 Yahoo. Alle Rechte vorbehalten.
