BP - BP p.l.c.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230609C000270002023-05-11 9:42AM EDT27.008.950.000.000.00--00.00%
BP230609C000280002023-06-02 11:21AM EDT28.007.600.000.000.00-100.00%
BP230609C000290002023-06-02 10:23AM EDT29.006.550.000.000.00-200.00%
BP230609C000310002023-06-06 10:12AM EDT31.004.050.000.000.00-200.00%
BP230609C000320002023-05-31 3:45PM EDT32.001.980.000.000.00-5000.00%
BP230609C000330002023-06-02 9:45AM EDT33.002.700.000.000.00-10000.00%
BP230609C000335002023-06-06 10:11AM EDT33.501.600.000.000.00-100.00%
BP230609C000340002023-06-05 11:22AM EDT34.001.390.000.000.00-1700.00%
BP230609C000345002023-06-06 3:50PM EDT34.500.920.000.000.00-13400.00%
BP230609C000350002023-06-06 3:55PM EDT35.000.530.000.000.00-45200.00%
BP230609C000355002023-06-06 3:59PM EDT35.500.260.000.000.00-43603.13%
BP230609C000360002023-06-06 3:44PM EDT36.000.100.000.000.00-1,20106.25%
BP230609C000365002023-06-06 3:54PM EDT36.500.030.000.000.00-262012.50%
BP230609C000370002023-06-06 3:47PM EDT37.000.020.000.000.00-38012.50%
BP230609C000375002023-06-06 2:36PM EDT37.500.010.000.000.00-135025.00%
BP230609C000380002023-06-06 2:36PM EDT38.000.010.000.000.00-498025.00%
BP230609C000385002023-06-05 9:49AM EDT38.500.020.000.000.00-154025.00%
BP230609C000390002023-06-02 3:58PM EDT39.000.030.000.000.00-255025.00%
BP230609C000395002023-06-05 9:47AM EDT39.500.010.000.000.00-214025.00%
BP230609C000400002023-06-05 9:48AM EDT40.000.010.000.000.00-60025.00%
BP230609C000410002023-06-05 9:38AM EDT41.000.010.000.000.00-45050.00%
BP230609C000420002023-06-05 9:41AM EDT42.000.010.000.000.00-1050.00%
BP230609C000430002023-05-11 10:18AM EDT43.000.030.000.000.00-201050.00%
BP230609C000440002023-05-12 9:30AM EDT44.000.500.000.000.00--050.00%
BP230609C000450002023-05-01 2:34PM EDT45.000.090.000.100.00--20138.28%
BP230609C000460002023-05-11 9:30AM EDT46.000.500.000.000.00--050.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230609P000250002023-05-22 9:30AM EDT25.000.500.000.000.00--050.00%
BP230609P000290002023-06-01 1:29PM EDT29.000.010.000.000.00-12050.00%
BP230609P000300002023-06-06 9:30AM EDT30.000.500.000.000.00-1050.00%
BP230609P000305002023-06-05 9:30AM EDT30.500.010.000.000.00-1050.00%
BP230609P000310002023-06-02 10:33AM EDT31.000.020.000.000.00-37050.00%
BP230609P000315002023-06-06 9:57AM EDT31.500.010.000.000.00-21025.00%
BP230609P000320002023-06-06 10:05AM EDT32.000.020.000.000.00-10025.00%
BP230609P000325002023-06-05 10:43AM EDT32.500.020.000.000.00-32025.00%
BP230609P000330002023-06-05 11:12AM EDT33.000.040.000.000.00-12025.00%
BP230609P000335002023-06-06 1:34PM EDT33.500.030.000.000.00-4012.50%
BP230609P000340002023-06-06 2:54PM EDT34.000.050.000.000.00-25012.50%
BP230609P000345002023-06-06 3:40PM EDT34.500.100.000.000.00-40806.25%
BP230609P000350002023-06-06 3:58PM EDT35.000.210.000.000.00-29403.13%
BP230609P000355002023-06-06 3:53PM EDT35.500.430.000.000.00-1200.00%
BP230609P000360002023-06-06 10:25AM EDT36.000.890.000.000.00-100.00%
BP230609P000365002023-06-06 2:27PM EDT36.501.320.000.000.00-200.00%
BP230609P000370002023-06-06 12:21PM EDT37.001.850.000.000.00-300.00%
BP230609P000375002023-05-26 12:03PM EDT37.502.260.000.000.00-200.00%
BP230609P000380002023-05-25 10:13AM EDT38.002.950.000.000.00-100.00%
BP230609P000390002023-05-26 2:20PM EDT39.003.500.000.000.00-3900.00%
BP230609P000400002023-05-15 3:57PM EDT40.003.850.000.000.00-300.00%
BP230609P000410002023-05-02 9:35AM EDT41.004.506.706.900.00-10230.37%