Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,26+0,08 (+0,32%)
Ab 2:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210423C000195002021-03-26 11:00AM EDT19.505.755.755.850.00-11120.31%
BP210423C000200002021-04-09 3:53PM EDT20.004.555.255.350.00-37110.16%
BP210423C000210002021-03-23 2:19PM EDT21.003.434.254.400.00--299.61%
BP210423C000220002021-04-06 10:19AM EDT22.003.133.253.400.00-202078.91%
BP210423C000225002021-04-19 12:05AM EDT22.502.662.802.860.00--970.31%
BP210423C000230002021-04-16 1:14PM EDT23.002.162.302.370.00-425960.94%
BP210423C000235002021-04-19 9:41AM EDT23.502.021.791.85+0.02+1.00%110952.73%
BP210423C000240002021-04-16 3:23PM EDT24.001.561.311.38+0.32+25.81%629945.70%
BP210423C000245002021-04-19 1:58PM EDT24.500.880.900.94+0.11+14.29%3837040.04%
BP210423C000250002021-04-19 1:36PM EDT25.000.500.500.53+0.02+4.17%2951,34432.91%
BP210423C000255002021-04-19 2:26PM EDT25.500.260.250.26+0.02+8.33%6701,14931.06%
BP210423C000260002021-04-19 2:25PM EDT26.000.110.100.110.00-1,5191,49730.66%
BP210423C000265002021-04-19 2:14PM EDT26.500.060.050.06+0.01+20.00%9331,61534.38%
BP210423C000270002021-04-19 1:33PM EDT27.000.030.020.040.00-5311,79739.45%
BP210423C000275002021-04-19 11:46AM EDT27.500.010.010.02-0.01-50.00%9225241.41%
BP210423C000280002021-04-19 2:25PM EDT28.000.010.010.02-0.01-50.00%32535248.44%
BP210423C000285002021-04-14 12:42PM EDT28.500.040.000.030.00-1013452.34%
BP210423C000290002021-04-14 2:54PM EDT29.000.020.000.010.00-1624550.00%
BP210423C000295002021-04-14 12:13PM EDT29.500.020.000.010.00-117456.25%
BP210423C000300002021-04-15 10:42AM EDT30.000.010.000.010.00-110559.38%
BP210423C000305002021-04-08 11:12AM EDT30.500.020.000.030.00-21276.56%
BP210423C000310002021-03-18 3:45PM EDT31.000.100.000.040.00-411384.38%
BP210423C000315002021-03-19 1:28PM EDT31.500.070.000.070.00-242698.44%
BP210423C000320002021-04-14 12:07PM EDT32.000.030.000.040.00-1195.31%
BP210423C000325002021-03-09 3:00PM EDT32.500.140.000.010.00-215284.38%
BP210423C000330002021-04-14 10:15AM EDT33.000.010.000.060.00-1213112.50%
BP210423C000350002021-03-30 11:19AM EDT35.000.020.000.020.00-114115.63%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP210423P000180002021-04-09 11:10AM EDT18.000.020.000.050.00-5151140.63%
BP210423P000190002021-04-09 12:13PM EDT19.000.030.000.010.00-1196.88%
BP210423P000195002021-03-24 9:45AM EDT19.500.010.001.490.00--1261.13%
BP210423P000200002021-04-13 12:01PM EDT20.000.020.001.490.00-104105244.14%
BP210423P000205002021-04-14 3:26PM EDT20.500.020.000.060.00-21095.31%
BP210423P000210002021-04-16 2:34PM EDT21.000.010.000.030.00-11776.56%
BP210423P000215002021-04-19 9:30AM EDT21.500.010.000.02-0.01-50.00%38164.06%
BP210423P000220002021-04-16 3:30PM EDT22.000.030.000.060.00-326367.19%
BP210423P000225002021-04-19 12:52PM EDT22.500.020.000.02-0.04-66.67%1019053.91%
BP210423P000230002021-04-19 12:06PM EDT23.000.020.020.03-0.01-33.33%4111049.22%
BP210423P000235002021-04-19 1:23PM EDT23.500.030.030.05-0.02-40.00%1015344.92%
BP210423P000240002021-04-19 11:28AM EDT24.000.050.040.06-0.02-28.57%16352936.72%
BP210423P000245002021-04-19 9:48AM EDT24.500.100.090.11-0.03-23.08%57477632.03%
BP210423P000250002021-04-19 2:22PM EDT25.000.210.200.22-0.08-27.59%6731,01828.52%
BP210423P000255002021-04-19 11:55AM EDT25.500.500.430.46-0.08-13.79%2031,27527.54%
BP210423P000260002021-04-19 11:32AM EDT26.000.760.790.84-0.17-18.28%210529.49%
BP210423P000265002021-04-19 11:05AM EDT26.501.231.221.27-0.17-12.14%211428.91%
BP210423P000270002021-04-19 10:57AM EDT27.001.731.721.75-0.07-3.89%211729.69%
BP210423P000275002021-04-19 12:05AM EDT27.502.302.212.250.00--2136.72%
BP210423P000290002021-03-05 10:53AM EDT29.002.804.404.550.00-55165.82%
BP210423P000310002021-03-16 10:26AM EDT31.005.205.705.800.00-1176.56%