Deutsche Märkte schließen in 7 Stunden 41 Minuten
DAX
16.203,18 +36,73 (+0,23%) Euro Stoxx 50
4.372,97 +2,44 (+0,06%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.062,40 -4,70 (-0,23%) EUR/USD
1,0928 -0,0047 (-0,43%) Bitcoin EUR
34.470,41 -543,53 (-1,55%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231201C00029000 | 2023-11-09 10:54AM EST | 29.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP231201C00030000 | 2023-11-22 12:06PM EST | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP231201C00032500 | 2023-11-24 9:40AM EST | 32.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP231201C00033000 | 2023-11-22 9:47AM EST | 33.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP231201C00033500 | 2023-11-24 12:35PM EST | 33.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP231201C00034000 | 2023-11-28 2:30PM EST | 34.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP231201C00034500 | 2023-11-28 3:48PM EST | 34.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP231201C00035000 | 2023-11-29 1:14PM EST | 35.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP231201C00035500 | 2023-11-29 3:36PM EST | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BP231201C00036000 | 2023-11-29 3:54PM EST | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 0.00% |
| BP231201C00036500 | 2023-11-29 3:59PM EST | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| BP231201C00037000 | 2023-11-29 3:58PM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| BP231201C00037500 | 2023-11-29 12:32PM EST | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BP231201C00038000 | 2023-11-29 3:42PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| BP231201C00038500 | 2023-11-27 3:35PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| BP231201C00039000 | 2023-11-27 3:36PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BP231201C00040000 | 2023-11-28 2:35PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP231201C00041000 | 2023-11-29 3:48PM EST | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP231201C00042000 | 2023-11-01 12:30PM EST | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP231201C00043000 | 2023-11-22 3:57PM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BP231201C00044000 | 2023-10-31 2:28PM EST | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP231201C00045000 | 2023-10-31 10:43AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BP231201C00047000 | 2023-10-16 10:17AM EST | 47.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 171.88% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231201P00029000 | 2023-11-22 12:16PM EST | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP231201P00030000 | 2023-11-24 11:48AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| BP231201P00030500 | 2023-11-22 11:19AM EST | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BP231201P00031000 | 2023-11-22 11:23AM EST | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BP231201P00031500 | 2023-11-22 11:43AM EST | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP231201P00032000 | 2023-11-28 9:48AM EST | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BP231201P00032500 | 2023-11-22 1:04PM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| BP231201P00033000 | 2023-11-22 9:30AM EST | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP231201P00033500 | 2023-11-29 2:31PM EST | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| BP231201P00034000 | 2023-11-29 3:36PM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 25.00% |
| BP231201P00034500 | 2023-11-29 11:34AM EST | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BP231201P00035000 | 2023-11-29 3:37PM EST | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BP231201P00035500 | 2023-11-29 3:59PM EST | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| BP231201P00036000 | 2023-11-29 3:46PM EST | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| BP231201P00036500 | 2023-11-29 2:58PM EST | 36.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BP231201P00037000 | 2023-11-29 3:36PM EST | 37.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP231201P00037500 | 2023-11-24 11:41AM EST | 37.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP231201P00038000 | 2023-11-17 12:40PM EST | 38.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BP231201P00038500 | 2023-11-24 11:16AM EST | 38.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP231201P00039000 | 2023-11-10 3:35PM EST | 39.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BP231201P00040000 | 2023-11-03 8:30AM EST | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BP231201P00041000 | 2023-10-31 1:51PM EST | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP231201P00046000 | 2023-10-23 11:20AM EST | 46.00 | 7.55 | 11.05 | 11.15 | 0.00 | - | - | 0 | 373.83% |
