Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.054,74 +137,46 (+0,77%) Euro Stoxx 50
4.971,16 +32,15 (+0,65%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,30 +17,80 (+0,76%) EUR/USD
1,0739 +0,0006 (+0,05%) Bitcoin EUR
60.017,77 +445,87 (+0,75%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00025000 | 2024-04-16 2:21PM EDT | 25.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240426C00029000 | 2024-04-16 1:31PM EDT | 29.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240426C00030000 | 2024-04-25 3:59PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240426C00031000 | 2024-04-16 1:47PM EDT | 31.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240426C00035000 | 2024-04-25 3:26PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240426C00035500 | 2024-04-24 3:27PM EDT | 35.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240426C00036000 | 2024-04-24 2:55PM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP240426C00036500 | 2024-04-25 3:27PM EDT | 36.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240426C00037000 | 2024-04-25 11:46AM EDT | 37.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240426C00037500 | 2024-04-25 2:26PM EDT | 37.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240426C00038000 | 2024-04-25 2:22PM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BP240426C00038500 | 2024-04-25 3:12PM EDT | 38.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP240426C00039000 | 2024-04-25 3:59PM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BP240426C00039500 | 2024-04-25 3:39PM EDT | 39.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 0.00% |
| BP240426C00040000 | 2024-04-25 3:49PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,869 | 0 | 6.25% |
| BP240426C00040500 | 2024-04-25 2:06PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BP240426C00041000 | 2024-04-25 1:43PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| BP240426C00041500 | 2024-04-24 9:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BP240426C00042000 | 2024-04-23 11:40AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP240426C00042500 | 2024-04-24 9:32AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP240426C00044000 | 2024-04-24 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00032000 | 2024-04-11 12:38PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| BP240426P00033000 | 2024-04-24 11:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240426P00034000 | 2024-04-22 11:42AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| BP240426P00035000 | 2024-04-25 9:43AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BP240426P00035500 | 2024-04-22 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240426P00036000 | 2024-04-25 11:41AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| BP240426P00036500 | 2024-04-25 11:19AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240426P00037000 | 2024-04-25 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| BP240426P00037500 | 2024-04-25 12:15PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BP240426P00038000 | 2024-04-25 12:39PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BP240426P00038500 | 2024-04-25 3:58PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| BP240426P00039000 | 2024-04-25 3:57PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| BP240426P00039500 | 2024-04-25 3:30PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| BP240426P00040000 | 2024-04-25 3:58PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BP240426P00041000 | 2024-04-22 12:08PM EDT | 41.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
