Deutsche Märkte öffnen in 1 Stunde 41 Minute

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,72+0,30 (+0,82%)
Börsenschluss: 04:00PM EDT
36,73 +0,01 (+0,03%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240531C000300002024-05-23 12:35PM EDT30.006.740.000.000.00-100.00%
BP240531C000325002024-05-16 1:06PM EDT32.504.650.000.000.00--00.00%
BP240531C000345002024-05-24 1:42PM EDT34.502.270.000.000.00-2000.00%
BP240531C000350002024-05-24 10:25AM EDT35.001.870.000.000.00-700.00%
BP240531C000360002024-05-24 10:14AM EDT36.000.940.000.000.00-100.00%
BP240531C000365002024-05-24 3:54PM EDT36.500.460.000.000.00-26000.00%
BP240531C000370002024-05-24 3:59PM EDT37.000.210.000.000.00-28303.13%
BP240531C000375002024-05-24 3:56PM EDT37.500.080.000.000.00-21406.25%
BP240531C000380002024-05-24 3:30PM EDT38.000.030.000.000.00-42012.50%
BP240531C000385002024-05-24 11:01AM EDT38.500.030.000.000.00-2012.50%
BP240531C000390002024-05-24 1:07PM EDT39.000.020.000.000.00-62012.50%
BP240531C000395002024-05-23 9:43AM EDT39.500.030.000.000.00-300025.00%
BP240531C000400002024-05-24 12:43PM EDT40.000.020.000.000.00-645025.00%
BP240531C000405002024-05-17 12:14PM EDT40.500.030.000.000.00-1025.00%
BP240531C000410002024-05-23 1:50PM EDT41.000.120.000.000.00-19025.00%
BP240531C000415002024-05-23 9:41AM EDT41.500.030.000.000.00-300025.00%
BP240531C000420002024-05-24 2:47PM EDT42.000.010.000.000.00-101025.00%
BP240531C000425002024-05-24 11:49AM EDT42.500.010.000.000.00-35025.00%
BP240531C000430002024-05-24 9:30AM EDT43.000.010.000.000.00-30050.00%
BP240531C000440002024-05-24 10:16AM EDT44.000.020.000.000.00-38050.00%
BP240531C000450002024-05-24 9:43AM EDT45.000.010.000.000.00-20050.00%
BP240531C000460002024-05-24 9:40AM EDT46.000.010.000.000.00-1050.00%
BP240531C000470002024-05-23 9:44AM EDT47.000.010.000.000.00-1050.00%
BP240531C000480002024-05-01 3:54PM EDT48.000.030.000.000.00--050.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP240531P000290002024-05-24 10:49AM EDT29.000.010.000.000.00-3050.00%
BP240531P000300002024-05-24 3:33PM EDT30.000.020.000.000.00-80050.00%
BP240531P000310002024-05-23 1:45PM EDT31.000.010.000.000.00-26050.00%
BP240531P000320002024-05-24 10:26AM EDT32.000.020.000.000.00-180025.00%
BP240531P000325002024-05-24 11:17AM EDT32.500.020.000.000.00-380025.00%
BP240531P000330002024-05-24 11:14AM EDT33.000.030.000.000.00-40025.00%
BP240531P000335002024-05-24 9:53AM EDT33.500.020.000.000.00-35025.00%
BP240531P000340002024-05-24 12:06PM EDT34.000.020.000.000.00-71025.00%
BP240531P000345002024-05-24 9:30AM EDT34.500.030.000.000.00-1012.50%
BP240531P000350002024-05-24 11:34AM EDT35.000.040.000.000.00-25012.50%
BP240531P000355002024-05-24 2:58PM EDT35.500.050.000.000.00-2012.50%
BP240531P000360002024-05-24 3:58PM EDT36.000.100.000.000.00-8606.25%
BP240531P000365002024-05-24 3:46PM EDT36.500.230.000.000.00-6401.56%
BP240531P000370002024-05-24 3:57PM EDT37.000.460.000.000.00-54900.00%
BP240531P000375002024-05-24 2:46PM EDT37.500.850.000.000.00-8400.00%
BP240531P000380002024-05-24 10:41AM EDT38.001.270.000.000.00-3800.00%
BP240531P000385002024-05-22 11:14AM EDT38.501.770.000.000.00-200.00%
BP240531P000390002024-05-22 9:37AM EDT39.002.260.000.000.00-100.00%
BP240531P000400002024-05-07 9:32AM EDT40.002.340.000.000.00-200.00%
BP240531P000410002024-05-23 9:45AM EDT41.004.000.000.000.00-100.00%
BP240531P000425002024-05-23 9:45AM EDT42.505.500.000.000.00--00.00%