Deutsche Märkte schließen in 34 Minuten

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,83-0,44 (-1,25%)
Ab 10:55AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP221202C000220002022-11-09 1:19PM EST22.0010.7512.7512.950.00-33170.31%
BP221202C000270002022-10-25 12:43PM EST27.005.107.958.100.00--1153.71%
BP221202C000290002022-10-27 8:41AM EST29.004.606.206.350.00--0152.15%
BP221202C000295002022-11-23 2:05PM EST29.505.355.305.450.00--179.69%
BP221202C000300002022-11-23 3:01PM EST30.005.004.804.950.00-202073.05%
BP221202C000310002022-11-21 12:40PM EST31.002.183.803.900.00-55251.56%
BP221202C000315002022-11-21 12:01PM EST31.501.343.303.450.00--8452.73%
BP221202C000320002022-11-28 10:34AM EST32.002.902.812.91-0.52-15.20%1134852.73%
BP221202C000325002022-11-22 1:20PM EST32.502.392.342.440.00--20049.41%
BP221202C000330002022-11-25 12:33PM EST33.002.411.861.970.00-8056044.73%
BP221202C000335002022-11-28 9:43AM EST33.501.291.401.51-0.62-32.46%131339.84%
BP221202C000340002022-11-28 9:36AM EST34.000.801.001.07-0.56-41.18%21,44734.77%
BP221202C000345002022-11-28 10:20AM EST34.500.740.660.71-0.26-26.00%1918632.62%
BP221202C000350002022-11-28 10:39AM EST35.000.390.390.43-0.27-40.91%921,61531.35%
BP221202C000355002022-11-28 10:36AM EST35.500.240.200.23-0.14-36.84%2,33094130.08%
BP221202C000360002022-11-28 10:39AM EST36.000.090.090.12-0.11-55.00%1645,15530.47%
BP221202C000365002022-11-28 10:33AM EST36.500.040.040.06-0.06-60.00%82,25130.86%
BP221202C000370002022-11-28 9:46AM EST37.000.020.010.03-0.03-60.00%134332.03%
BP221202C000375002022-11-28 10:34AM EST37.500.010.000.05-0.03-75.00%14641.80%
BP221202C000380002022-11-25 12:12PM EST38.000.020.000.010.00-607335.94%
BP221202C000390002022-11-25 11:56AM EST39.000.010.000.020.00-194849.22%
BP221202C000400002022-11-21 9:48AM EST40.000.010.000.250.00-312882.81%
BP221202C000410002022-11-08 11:49AM EST41.000.020.000.010.00--2056.25%
BP221202C000420002022-11-03 11:11AM EST42.000.050.000.160.00--694.92%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP221202P000200002022-11-10 12:05PM EST20.000.020.000.010.00--45175.00%
BP221202P000210002022-11-09 11:45AM EST21.000.030.000.160.00-19065228.13%
BP221202P000220002022-11-09 11:43AM EST22.000.030.000.300.00-1538235.16%
BP221202P000230002022-11-10 3:54PM EST23.000.030.000.480.00-800239.06%
BP221202P000240002022-11-10 3:51PM EST24.000.040.000.160.00-10071175.00%
BP221202P000250002022-11-21 9:51AM EST25.000.030.000.450.00-115196.48%
BP221202P000260002022-11-21 10:53AM EST26.000.030.000.310.00-210131162.89%
BP221202P000270002022-11-21 10:54AM EST27.000.050.000.450.00-180256159.38%
BP221202P000280002022-11-21 1:53PM EST28.000.030.000.320.00-2190129.69%
BP221202P000285002022-11-22 9:54AM EST28.500.030.000.320.00--17121.48%
BP221202P000290002022-11-21 1:51PM EST29.000.050.000.050.00-76278.13%
BP221202P000295002022-11-28 9:45AM EST29.500.040.000.04-0.01-20.00%9169.53%
BP221202P000300002022-11-28 9:45AM EST30.000.050.000.050.00-17865.63%
BP221202P000305002022-11-28 9:51AM EST30.500.010.010.020.00-12354.69%
BP221202P000310002022-11-25 10:57AM EST31.000.020.000.040.00-6533951.56%
BP221202P000315002022-11-23 2:18PM EST31.500.040.000.080.00--34251.56%
BP221202P000320002022-11-28 10:31AM EST32.000.030.020.050.00-661,01347.27%
BP221202P000325002022-11-28 10:36AM EST32.500.050.030.06+0.01+25.00%1050242.19%
BP221202P000330002022-11-28 10:20AM EST33.000.060.050.080.00-4377337.70%
BP221202P000335002022-11-28 10:12AM EST33.500.120.090.13+0.03+33.33%1484935.16%
BP221202P000340002022-11-28 10:38AM EST34.000.190.180.22+0.06+46.15%1,81796833.40%
BP221202P000345002022-11-28 10:38AM EST34.500.340.320.34+0.12+54.55%2,3321,18630.08%
BP221202P000350002022-11-28 10:27AM EST35.000.560.530.58+0.19+51.35%22966130.08%
BP221202P000355002022-11-28 10:10AM EST35.500.890.820.89+0.25+39.06%3712729.40%
BP221202P000360002022-11-28 9:55AM EST36.001.371.191.28+0.40+41.24%738129.49%
BP221202P000370002022-11-25 11:28AM EST37.001.652.112.240.00-5538.87%