BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230609C00027000 | 2023-05-11 9:42AM EDT | 27.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP230609C00028000 | 2023-06-02 11:21AM EDT | 28.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230609C00029000 | 2023-06-02 10:23AM EDT | 29.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230609C00031000 | 2023-06-06 10:12AM EDT | 31.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230609C00032000 | 2023-05-31 3:45PM EDT | 32.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BP230609C00033000 | 2023-06-02 9:45AM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BP230609C00033500 | 2023-06-06 10:11AM EDT | 33.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230609C00034000 | 2023-06-05 11:22AM EDT | 34.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BP230609C00034500 | 2023-06-06 3:50PM EDT | 34.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| BP230609C00035000 | 2023-06-06 3:55PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| BP230609C00035500 | 2023-06-06 3:59PM EDT | 35.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| BP230609C00036000 | 2023-06-06 3:44PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 6.25% |
| BP230609C00036500 | 2023-06-06 3:54PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| BP230609C00037000 | 2023-06-06 3:47PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BP230609C00037500 | 2023-06-06 2:36PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| BP230609C00038000 | 2023-06-06 2:36PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| BP230609C00038500 | 2023-06-05 9:49AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| BP230609C00039000 | 2023-06-02 3:58PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| BP230609C00039500 | 2023-06-05 9:47AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| BP230609C00040000 | 2023-06-05 9:48AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BP230609C00041000 | 2023-06-05 9:38AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BP230609C00042000 | 2023-06-05 9:41AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP230609C00043000 | 2023-05-11 10:18AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| BP230609C00044000 | 2023-05-12 9:30AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP230609C00045000 | 2023-05-01 2:34PM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 20 | 138.28% |
| BP230609C00046000 | 2023-05-11 9:30AM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230609P00025000 | 2023-05-22 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP230609P00029000 | 2023-06-01 1:29PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BP230609P00030000 | 2023-06-06 9:30AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP230609P00030500 | 2023-06-05 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP230609P00031000 | 2023-06-02 10:33AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BP230609P00031500 | 2023-06-06 9:57AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BP230609P00032000 | 2023-06-06 10:05AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP230609P00032500 | 2023-06-05 10:43AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BP230609P00033000 | 2023-06-05 11:12AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BP230609P00033500 | 2023-06-06 1:34PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BP230609P00034000 | 2023-06-06 2:54PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BP230609P00034500 | 2023-06-06 3:40PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| BP230609P00035000 | 2023-06-06 3:58PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 3.13% |
| BP230609P00035500 | 2023-06-06 3:53PM EDT | 35.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BP230609P00036000 | 2023-06-06 10:25AM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230609P00036500 | 2023-06-06 2:27PM EDT | 36.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230609P00037000 | 2023-06-06 12:21PM EDT | 37.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP230609P00037500 | 2023-05-26 12:03PM EDT | 37.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP230609P00038000 | 2023-05-25 10:13AM EDT | 38.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP230609P00039000 | 2023-05-26 2:20PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BP230609P00040000 | 2023-05-15 3:57PM EDT | 40.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP230609P00041000 | 2023-05-02 9:35AM EDT | 41.00 | 4.50 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 230.37% |
