Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.481,85 -233,00 (-1,24%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220708C00024000 | 2022-06-29 2:05PM EDT | 24.00 | 5.05 | 4.25 | 4.40 | 0.00 | - | 10 | 11 | 69.53% |
| BP220708C00025000 | 2022-06-28 10:56AM EDT | 25.00 | 4.25 | 3.25 | 3.40 | 0.00 | - | 1 | 18 | 55.08% |
| BP220708C00026000 | 2022-06-29 11:26AM EDT | 26.00 | 3.00 | 2.31 | 2.43 | 0.00 | - | 13 | 12 | 56.06% |
| BP220708C00026500 | 2022-06-29 2:45PM EDT | 26.50 | 2.50 | 1.88 | 1.94 | 0.00 | - | 72 | 79 | 48.24% |
| BP220708C00027000 | 2022-07-01 2:41PM EDT | 27.00 | 1.36 | 1.44 | 1.54 | -0.70 | -33.98% | 25 | 13 | 47.66% |
| BP220708C00027500 | 2022-07-01 3:11PM EDT | 27.50 | 1.02 | 1.03 | 1.11 | -0.32 | -23.88% | 464 | 25 | 41.99% |
| BP220708C00028000 | 2022-07-01 3:32PM EDT | 28.00 | 0.70 | 0.70 | 0.77 | -0.09 | -11.39% | 239 | 295 | 39.84% |
| BP220708C00028500 | 2022-07-01 3:54PM EDT | 28.50 | 0.46 | 0.45 | 0.49 | -0.13 | -22.03% | 567 | 291 | 37.89% |
| BP220708C00029000 | 2022-07-01 3:59PM EDT | 29.00 | 0.30 | 0.26 | 0.30 | -0.05 | -14.29% | 2,420 | 1,149 | 37.40% |
| BP220708C00029500 | 2022-07-01 3:39PM EDT | 29.50 | 0.15 | 0.15 | 0.18 | -0.08 | -34.78% | 209 | 661 | 37.89% |
| BP220708C00030000 | 2022-07-01 3:56PM EDT | 30.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 301 | 1,626 | 39.06% |
| BP220708C00030500 | 2022-07-01 2:58PM EDT | 30.50 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 128 | 1,292 | 40.82% |
| BP220708C00031000 | 2022-07-01 2:49PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 58 | 579 | 43.75% |
| BP220708C00031500 | 2022-06-30 10:43AM EDT | 31.50 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 28 | 53.13% |
| BP220708C00032000 | 2022-07-01 11:54AM EDT | 32.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 12 | 248 | 51.17% |
| BP220708C00032500 | 2022-07-01 3:44PM EDT | 32.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 3 | 4 | 54.69% |
| BP220708C00033000 | 2022-07-01 10:50AM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 11,121 | 55.47% |
| BP220708C00033500 | 2022-07-01 11:56AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 6 | 60.16% |
| BP220708C00034000 | 2022-06-30 10:32AM EDT | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 796 | 64.84% |
| BP220708C00034500 | 2022-06-28 10:37AM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 68.75% |
| BP220708C00035000 | 2022-07-01 11:52AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 376 | 73.44% |
| BP220708C00036000 | 2022-06-29 10:06AM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 66 | 81.25% |
| BP220708C00037000 | 2022-06-27 9:30AM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 91.41% |
| BP220708C00038000 | 2022-07-01 2:21PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 18 | 157 | 96.09% |
| BP220708C00039000 | 2022-06-29 10:01AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 106.25% |
| BP220708C00040000 | 2022-06-14 1:40PM EDT | 40.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 80 | 296 | 109.38% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220708P00020000 | 2022-06-23 12:41PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 144 | 96.88% |
| BP220708P00022500 | 2022-07-01 9:35AM EDT | 22.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 20 | 75 | 82.81% |
| BP220708P00023000 | 2022-07-01 3:48PM EDT | 23.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 73 | 219 | 73.44% |
| BP220708P00023500 | 2022-07-01 10:36AM EDT | 23.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 10 | 52 | 73.44% |
| BP220708P00024000 | 2022-07-01 12:06PM EDT | 24.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 36 | 153 | 67.97% |
| BP220708P00024500 | 2022-07-01 10:32AM EDT | 24.50 | 0.08 | 0.03 | 0.07 | +0.01 | +14.29% | 2 | 2 | 63.28% |
| BP220708P00025000 | 2022-07-01 3:53PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 53 | 206 | 55.08% |
| BP220708P00025500 | 2022-07-01 10:12AM EDT | 25.50 | 0.13 | 0.05 | 0.08 | +0.03 | +30.00% | 11 | 10 | 51.95% |
| BP220708P00026000 | 2022-07-01 3:59PM EDT | 26.00 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 226 | 95 | 49.61% |
| BP220708P00026500 | 2022-07-01 3:27PM EDT | 26.50 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 643 | 251 | 46.09% |
| BP220708P00027000 | 2022-07-01 3:52PM EDT | 27.00 | 0.18 | 0.17 | 0.19 | -0.10 | -35.71% | 535 | 1,413 | 41.60% |
| BP220708P00027500 | 2022-07-01 3:59PM EDT | 27.50 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 381 | 286 | 40.53% |
| BP220708P00028000 | 2022-07-01 3:57PM EDT | 28.00 | 0.47 | 0.43 | 0.47 | -0.09 | -16.07% | 873 | 307 | 38.57% |
| BP220708P00028500 | 2022-07-01 3:04PM EDT | 28.50 | 0.79 | 0.65 | 0.71 | +0.04 | +5.33% | 121 | 833 | 37.89% |
| BP220708P00029000 | 2022-07-01 3:54PM EDT | 29.00 | 1.01 | 0.96 | 1.01 | -0.09 | -8.18% | 21 | 243 | 36.72% |
| BP220708P00029500 | 2022-07-01 2:38PM EDT | 29.50 | 1.53 | 1.35 | 1.40 | +0.15 | +10.87% | 1 | 104 | 37.89% |
| BP220708P00030000 | 2022-07-01 3:20PM EDT | 30.00 | 1.89 | 1.77 | 1.85 | +0.14 | +8.00% | 13 | 116 | 41.21% |
| BP220708P00030500 | 2022-07-01 1:13PM EDT | 30.50 | 2.68 | 2.23 | 2.31 | +0.34 | +14.53% | 8 | 8 | 43.75% |
| BP220708P00031000 | 2022-06-30 10:33AM EDT | 31.00 | 2.79 | 2.70 | 2.79 | 0.00 | - | 1 | 249 | 47.27% |
| BP220708P00031500 | 2022-06-30 9:53AM EDT | 31.50 | 3.20 | 3.20 | 3.30 | 0.00 | - | 8 | 9 | 55.08% |
| BP220708P00032000 | 2022-06-30 10:14AM EDT | 32.00 | 3.55 | 3.65 | 3.80 | 0.00 | - | 1 | 67 | 60.94% |
| BP220708P00032500 | 2022-06-24 10:37AM EDT | 32.50 | 4.15 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 54.69% |
| BP220708P00033000 | 2022-06-30 9:50AM EDT | 33.00 | 4.74 | 4.70 | 4.80 | 0.00 | - | 2 | 10,400 | 59.38% |
| BP220708P00040000 | 2022-06-15 3:49PM EDT | 40.00 | 9.00 | 11.65 | 11.80 | 0.00 | - | - | 8 | 93.75% |
© 2022 Yahoo. Alle Rechte vorbehalten.
