Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,28-0,07 (-0,25%)
Börsenschluss: 04:00PM EDT
28,32 +0,04 (+0,14%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220708C000240002022-06-29 2:05PM EDT24.005.054.254.400.00-101169.53%
BP220708C000250002022-06-28 10:56AM EDT25.004.253.253.400.00-11855.08%
BP220708C000260002022-06-29 11:26AM EDT26.003.002.312.430.00-131256.06%
BP220708C000265002022-06-29 2:45PM EDT26.502.501.881.940.00-727948.24%
BP220708C000270002022-07-01 2:41PM EDT27.001.361.441.54-0.70-33.98%251347.66%
BP220708C000275002022-07-01 3:11PM EDT27.501.021.031.11-0.32-23.88%4642541.99%
BP220708C000280002022-07-01 3:32PM EDT28.000.700.700.77-0.09-11.39%23929539.84%
BP220708C000285002022-07-01 3:54PM EDT28.500.460.450.49-0.13-22.03%56729137.89%
BP220708C000290002022-07-01 3:59PM EDT29.000.300.260.30-0.05-14.29%2,4201,14937.40%
BP220708C000295002022-07-01 3:39PM EDT29.500.150.150.18-0.08-34.78%20966137.89%
BP220708C000300002022-07-01 3:56PM EDT30.000.100.090.11-0.04-28.57%3011,62639.06%
BP220708C000305002022-07-01 2:58PM EDT30.500.050.060.07-0.04-44.44%1281,29240.82%
BP220708C000310002022-07-01 2:49PM EDT31.000.050.040.05-0.02-28.57%5857943.75%
BP220708C000315002022-06-30 10:43AM EDT31.500.060.030.110.00-12853.13%
BP220708C000320002022-07-01 11:54AM EDT32.000.030.020.05-0.03-50.00%1224851.17%
BP220708C000325002022-07-01 3:44PM EDT32.500.020.020.04-0.03-60.00%3454.69%
BP220708C000330002022-07-01 10:50AM EDT33.000.020.010.030.00-4911,12155.47%
BP220708C000335002022-07-01 11:56AM EDT33.500.020.010.03-0.01-33.33%40660.16%
BP220708C000340002022-06-30 10:32AM EDT34.000.030.010.030.00-279664.84%
BP220708C000345002022-06-28 10:37AM EDT34.500.020.010.030.00-1168.75%
BP220708C000350002022-07-01 11:52AM EDT35.000.030.010.03+0.01+50.00%1037673.44%
BP220708C000360002022-06-29 10:06AM EDT36.000.020.010.030.00-36681.25%
BP220708C000370002022-06-27 9:30AM EDT37.000.060.000.050.00-106691.41%
BP220708C000380002022-07-01 2:21PM EDT38.000.010.010.03-0.01-50.00%1815796.09%
BP220708C000390002022-06-29 10:01AM EDT39.000.010.000.050.00-1145106.25%
BP220708C000400002022-06-14 1:40PM EDT40.000.040.000.040.00-80296109.38%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220708P000200002022-06-23 12:41PM EDT20.000.050.000.010.00-3014496.88%
BP220708P000225002022-07-01 9:35AM EDT22.500.020.010.04-0.02-50.00%207582.81%
BP220708P000230002022-07-01 3:48PM EDT23.000.020.000.04-0.02-50.00%7321973.44%
BP220708P000235002022-07-01 10:36AM EDT23.500.050.020.05+0.01+25.00%105273.44%
BP220708P000240002022-07-01 12:06PM EDT24.000.040.020.06-0.01-20.00%3615367.97%
BP220708P000245002022-07-01 10:32AM EDT24.500.080.030.07+0.01+14.29%2263.28%
BP220708P000250002022-07-01 3:53PM EDT25.000.040.040.05-0.05-55.56%5320655.08%
BP220708P000255002022-07-01 10:12AM EDT25.500.130.050.08+0.03+30.00%111051.95%
BP220708P000260002022-07-01 3:59PM EDT26.000.080.070.10-0.08-50.00%2269549.61%
BP220708P000265002022-07-01 3:27PM EDT26.500.130.110.14-0.06-31.58%64325146.09%
BP220708P000270002022-07-01 3:52PM EDT27.000.180.170.19-0.10-35.71%5351,41341.60%
BP220708P000275002022-07-01 3:59PM EDT27.500.290.280.31-0.11-27.50%38128640.53%
BP220708P000280002022-07-01 3:57PM EDT28.000.470.430.47-0.09-16.07%87330738.57%
BP220708P000285002022-07-01 3:04PM EDT28.500.790.650.71+0.04+5.33%12183337.89%
BP220708P000290002022-07-01 3:54PM EDT29.001.010.961.01-0.09-8.18%2124336.72%
BP220708P000295002022-07-01 2:38PM EDT29.501.531.351.40+0.15+10.87%110437.89%
BP220708P000300002022-07-01 3:20PM EDT30.001.891.771.85+0.14+8.00%1311641.21%
BP220708P000305002022-07-01 1:13PM EDT30.502.682.232.31+0.34+14.53%8843.75%
BP220708P000310002022-06-30 10:33AM EDT31.002.792.702.790.00-124947.27%
BP220708P000315002022-06-30 9:53AM EDT31.503.203.203.300.00-8955.08%
BP220708P000320002022-06-30 10:14AM EDT32.003.553.653.800.00-16760.94%
BP220708P000325002022-06-24 10:37AM EDT32.504.154.204.300.00-1154.69%
BP220708P000330002022-06-30 9:50AM EDT33.004.744.704.800.00-210,40059.38%
BP220708P000400002022-06-15 3:49PM EDT40.009.0011.6511.800.00--893.75%