BP - BP p.l.c.

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200717C000030002020-06-22 6:37PM EDT3.0019.7520.6020.800.00-12131,075.00%
BP200717C000050002020-06-22 6:37PM EDT5.0019.0518.5518.750.00-200.00%
BP200717C000080002020-06-22 6:37PM EDT8.0015.7015.5515.750.00-220.00%
BP200717C000120002020-06-22 6:37PM EDT12.0011.9911.5511.750.00-1400.00%
BP200717C000130002020-06-19 1:54PM EDT13.0010.6810.7010.850.00-20296.88%
BP200717C000140002020-06-24 11:33AM EDT14.009.209.709.850.00-419262.50%
BP200717C000150002020-07-13 1:32PM EDT15.007.808.708.850.00-340336231.25%
BP200717C000160002020-06-23 11:53AM EDT16.008.307.707.900.00-625229.69%
BP200717C000170002020-06-22 6:37PM EDT17.0010.606.606.750.00-700.00%
BP200717C000175002020-07-10 3:39PM EDT17.504.856.256.350.00--1184.38%
BP200717C000180002020-07-06 11:44AM EDT18.005.705.705.85+0.15+2.70%249148.44%
BP200717C000185002020-07-08 1:48PM EDT18.504.505.255.350.00--28155.47%
BP200717C000190002020-07-15 10:13AM EDT19.004.654.754.85+0.45+10.71%1242141.41%
BP200717C000200002020-07-15 2:17PM EDT20.003.773.753.85+0.47+14.24%531,226114.06%
BP200717C000205002020-07-14 3:34PM EDT20.502.743.253.350.00-12100.78%
BP200717C000210002020-07-15 1:56PM EDT21.002.702.752.83+0.45+20.00%225282.81%
BP200717C000215002020-07-14 3:27PM EDT21.501.752.262.330.00-17516271.88%
BP200717C000220002020-07-15 2:04PM EDT22.001.771.771.85+0.53+42.74%392,56463.28%
BP200717C000225002020-07-15 12:58PM EDT22.501.161.291.35+0.25+27.47%843451.56%
BP200717C000230002020-07-15 2:43PM EDT23.000.900.830.90+0.35+63.64%4783,28849.61%
BP200717C000235002020-07-15 2:48PM EDT23.500.490.460.49+0.23+88.46%2541,14540.63%
BP200717C000240002020-07-15 2:43PM EDT24.000.200.190.21+0.09+81.82%4704,04536.72%
BP200717C000245002020-07-15 2:23PM EDT24.500.070.060.07+0.03+75.00%21198935.55%
BP200717C000250002020-07-15 2:46PM EDT25.000.020.020.030.00-774,52339.45%
BP200717C000255002020-07-15 9:30AM EDT25.500.030.010.04+0.02+200.00%529453.91%
BP200717C000260002020-07-14 3:52PM EDT26.000.020.000.020.00-5373,56450.00%
BP200717C000265002020-07-13 9:36AM EDT26.500.010.000.000.00-711725.00%
BP200717C000270002020-07-15 9:30AM EDT27.000.010.000.01-0.01-50.00%12,10362.50%
BP200717C000275002020-07-13 10:41AM EDT27.500.030.000.08+0.02+200.00%14095.31%
BP200717C000280002020-07-15 11:27AM EDT28.000.010.000.010.00-25,11875.00%
BP200717C000285002020-06-23 9:48AM EDT28.500.120.000.060.00--1107.81%
BP200717C000290002020-07-14 3:00PM EDT29.000.010.000.010.00-13,24390.63%
BP200717C000295002020-06-26 10:07AM EDT29.500.010.000.070.00-52126.56%
BP200717C000300002020-07-14 3:47PM EDT30.000.010.000.010.00-25,477103.13%
BP200717C000310002020-07-08 3:10PM EDT31.000.010.000.010.00-13,502115.63%
BP200717C000320002020-07-15 10:50AM EDT32.000.010.000.01-0.01-50.00%41,892125.00%
BP200717C000330002020-07-01 9:51AM EDT33.000.010.000.010.00-15,075137.50%
BP200717C000340002020-07-07 10:53AM EDT34.000.020.000.010.00-22,193150.00%
BP200717C000350002020-06-29 9:45AM EDT35.000.010.000.010.00-108,137162.50%
BP200717C000360002020-06-26 1:37PM EDT36.000.010.000.010.00-142,239168.75%
BP200717C000370002020-06-22 12:59PM EDT37.000.010.000.010.00-63,466181.25%
BP200717C000380002020-07-10 9:42AM EDT38.000.010.000.010.00-186,440187.50%
BP200717C000390002020-06-22 9:30AM EDT39.000.020.000.010.00-16,648196.88%
BP200717C000400002020-07-09 12:42PM EDT40.000.010.000.010.00-104,622206.25%
BP200717C000410002020-06-22 6:37PM EDT41.000.050.000.020.00-101,141231.25%
BP200717C000420002020-06-22 6:37PM EDT42.000.030.000.010.00-29542225.00%
BP200717C000430002020-07-10 11:55AM EDT43.000.010.000.010.00-123,426231.25%
BP200717C000440002020-06-22 6:37PM EDT44.000.010.000.020.00-137256.25%
BP200717C000450002020-06-22 10:49AM EDT45.000.010.000.010.00-10594250.00%
BP200717C000460002020-06-22 6:37PM EDT46.000.110.000.020.00-253275.00%
BP200717C000470002020-06-22 6:37PM EDT47.000.070.000.050.00-516312.50%
BP200717C000480002020-06-22 6:37PM EDT48.000.050.000.000.00--350.00%
BP200717C000490002020-06-22 6:37PM EDT49.000.04-0.010.00--100296.88%
BP200717C000500002020-06-22 6:37PM EDT50.000.100.000.000.00-104350.00%
Putsfür17. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP200717P000030002020-06-30 11:25AM EDT3.000.030.000.050.00-10987.50%
BP200717P000050002020-06-22 6:38PM EDT5.000.020.000.000.00-1650.00%
BP200717P000080002020-06-19 2:03PM EDT8.000.010.000.030.00-2138493.75%
BP200717P000100002020-06-17 3:21PM EDT10.000.030.000.060.00-1021434.38%
BP200717P000110002020-06-22 6:38PM EDT11.000.140.000.060.00-105390.63%
BP200717P000120002020-06-24 1:23PM EDT12.000.010.000.060.00-10379350.00%
BP200717P000130002020-07-06 10:54AM EDT13.000.010.000.050.00-202,161306.25%
BP200717P000140002020-06-30 3:19PM EDT14.000.010.000.050.00-30109271.88%
BP200717P000150002020-06-25 3:55PM EDT15.000.040.000.040.00-41,548231.25%
BP200717P000160002020-07-13 11:57AM EDT16.000.020.000.060.00-32108215.63%
BP200717P000170002020-06-26 3:59PM EDT17.000.040.000.040.00-5264175.00%
BP200717P000180002020-07-14 12:27PM EDT18.000.020.000.040.00-1534148.44%
BP200717P000185002020-07-10 12:49PM EDT18.500.030.000.070.00-1551148.44%
BP200717P000190002020-07-13 12:00PM EDT19.000.020.000.080.00-20824139.06%
BP200717P000195002020-07-15 9:30AM EDT19.500.010.000.06-0.05-83.33%36118.75%
BP200717P000200002020-07-15 1:21PM EDT20.000.010.000.030.00-111,14493.75%
BP200717P000205002020-07-14 3:49PM EDT20.500.020.010.030.00-223985.94%
BP200717P000210002020-07-14 3:35PM EDT21.000.010.010.02-0.01-50.00%151,82770.31%
BP200717P000215002020-07-15 9:32AM EDT21.500.040.000.05-0.01-20.00%1011,20064.84%
BP200717P000220002020-07-15 2:02PM EDT22.000.030.020.03-0.05-62.50%822,29453.13%
BP200717P000225002020-07-15 12:50PM EDT22.500.050.030.05-0.11-68.75%9696447.66%
BP200717P000230002020-07-15 2:28PM EDT23.000.090.080.09-0.17-65.38%2064,41640.63%
BP200717P000235002020-07-15 12:50PM EDT23.500.230.190.21-0.27-54.00%18126437.70%
BP200717P000240002020-07-15 2:46PM EDT24.000.430.390.43-0.56-56.57%2853,91733.79%
BP200717P000245002020-07-13 1:17PM EDT24.500.850.750.81-0.88-50.87%214034.77%
BP200717P000250002020-07-15 2:20PM EDT25.001.281.211.26-0.49-27.68%252,35733.59%
BP200717P000255002020-07-13 10:53AM EDT25.501.911.701.77-1.03-35.03%12348.44%
BP200717P000260002020-07-15 2:20PM EDT26.002.262.172.26-0.75-24.92%192,04053.13%
BP200717P000265002020-07-13 11:11AM EDT26.503.822.692.750.00-101553.13%
BP200717P000270002020-07-13 9:46AM EDT27.004.503.153.300.00-396391.41%
BP200717P000280002020-07-13 12:24PM EDT28.005.354.154.300.00-111573110.94%
BP200717P000290002020-07-15 2:39PM EDT29.005.225.155.25-0.55-9.53%322090.63%
BP200717P000300002020-07-14 11:38AM EDT30.006.896.156.250.00-1107103.13%
BP200717P000310002020-07-13 12:41PM EDT31.008.307.157.250.00-150115.63%
BP200717P000320002020-07-02 11:39AM EDT32.008.408.158.300.00-40299177.34%
BP200717P000330002020-07-14 9:45AM EDT33.0010.369.159.300.00-3204192.19%
BP200717P000340002020-07-14 9:43AM EDT34.0011.5510.1510.300.00-3229206.25%
BP200717P000350002020-07-06 9:45AM EDT35.0011.2011.1011.300.00-1142218.75%
BP200717P000360002020-07-14 11:59AM EDT36.0012.7712.1512.300.00-8154231.25%
BP200717P000370002020-06-30 2:39PM EDT37.0013.8213.1513.300.00-6264243.75%
BP200717P000380002020-07-08 10:55AM EDT38.0014.8514.1014.300.00-106256.25%
BP200717P000390002020-06-22 6:38PM EDT39.0015.4515.2515.450.00-229296.88%
BP200717P000400002020-07-01 11:32AM EDT40.0016.7516.1516.300.00-10110278.13%
BP200717P000410002020-06-22 6:38PM EDT41.0017.6017.2017.400.00-42289.06%
BP200717P000420002020-06-22 6:38PM EDT42.0018.4518.2518.400.00-20317.19%
BP200717P000430002020-06-22 6:38PM EDT43.0019.9519.3019.450.00-50354.69%
BP200717P000440002020-06-22 6:38PM EDT44.0020.2520.2520.400.00-60337.50%
BP200717P000450002020-06-22 6:38PM EDT45.0021.3021.2521.400.00-60346.88%
BP200717P000460002020-06-22 6:38PM EDT46.0021.0022.2022.400.00-169113337.50%
BP200717P000470002020-06-22 6:38PM EDT47.0024.3023.2523.450.00-390382.03%
BP200717P000480002020-06-22 6:38PM EDT48.0024.5524.2024.450.00-62375.00%
BP200717P000490002020-06-22 6:38PM EDT49.0026.3525.2525.450.00-63400.00%
BP200717P000500002020-06-22 6:38PM EDT50.0026.5526.2026.400.00-50371.88%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen