BP - BP p.l.c.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200717C00003000 | 2020-06-22 6:37PM EDT | 3.00 | 19.75 | 20.60 | 20.80 | 0.00 | - | 12 | 13 | 1,075.00% |
| BP200717C00005000 | 2020-06-22 6:37PM EDT | 5.00 | 19.05 | 18.55 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| BP200717C00008000 | 2020-06-22 6:37PM EDT | 8.00 | 15.70 | 15.55 | 15.75 | 0.00 | - | 2 | 2 | 0.00% |
| BP200717C00012000 | 2020-06-22 6:37PM EDT | 12.00 | 11.99 | 11.55 | 11.75 | 0.00 | - | 14 | 0 | 0.00% |
| BP200717C00013000 | 2020-06-19 1:54PM EDT | 13.00 | 10.68 | 10.70 | 10.85 | 0.00 | - | 2 | 0 | 296.88% |
| BP200717C00014000 | 2020-06-24 11:33AM EDT | 14.00 | 9.20 | 9.70 | 9.85 | 0.00 | - | 4 | 19 | 262.50% |
| BP200717C00015000 | 2020-07-13 1:32PM EDT | 15.00 | 7.80 | 8.70 | 8.85 | 0.00 | - | 340 | 336 | 231.25% |
| BP200717C00016000 | 2020-06-23 11:53AM EDT | 16.00 | 8.30 | 7.70 | 7.90 | 0.00 | - | 6 | 25 | 229.69% |
| BP200717C00017000 | 2020-06-22 6:37PM EDT | 17.00 | 10.60 | 6.60 | 6.75 | 0.00 | - | 7 | 0 | 0.00% |
| BP200717C00017500 | 2020-07-10 3:39PM EDT | 17.50 | 4.85 | 6.25 | 6.35 | 0.00 | - | - | 1 | 184.38% |
| BP200717C00018000 | 2020-07-06 11:44AM EDT | 18.00 | 5.70 | 5.70 | 5.85 | +0.15 | +2.70% | 2 | 49 | 148.44% |
| BP200717C00018500 | 2020-07-08 1:48PM EDT | 18.50 | 4.50 | 5.25 | 5.35 | 0.00 | - | - | 28 | 155.47% |
| BP200717C00019000 | 2020-07-15 10:13AM EDT | 19.00 | 4.65 | 4.75 | 4.85 | +0.45 | +10.71% | 1 | 242 | 141.41% |
| BP200717C00020000 | 2020-07-15 2:17PM EDT | 20.00 | 3.77 | 3.75 | 3.85 | +0.47 | +14.24% | 53 | 1,226 | 114.06% |
| BP200717C00020500 | 2020-07-14 3:34PM EDT | 20.50 | 2.74 | 3.25 | 3.35 | 0.00 | - | 1 | 2 | 100.78% |
| BP200717C00021000 | 2020-07-15 1:56PM EDT | 21.00 | 2.70 | 2.75 | 2.83 | +0.45 | +20.00% | 2 | 252 | 82.81% |
| BP200717C00021500 | 2020-07-14 3:27PM EDT | 21.50 | 1.75 | 2.26 | 2.33 | 0.00 | - | 175 | 162 | 71.88% |
| BP200717C00022000 | 2020-07-15 2:04PM EDT | 22.00 | 1.77 | 1.77 | 1.85 | +0.53 | +42.74% | 39 | 2,564 | 63.28% |
| BP200717C00022500 | 2020-07-15 12:58PM EDT | 22.50 | 1.16 | 1.29 | 1.35 | +0.25 | +27.47% | 8 | 434 | 51.56% |
| BP200717C00023000 | 2020-07-15 2:43PM EDT | 23.00 | 0.90 | 0.83 | 0.90 | +0.35 | +63.64% | 478 | 3,288 | 49.61% |
| BP200717C00023500 | 2020-07-15 2:48PM EDT | 23.50 | 0.49 | 0.46 | 0.49 | +0.23 | +88.46% | 254 | 1,145 | 40.63% |
| BP200717C00024000 | 2020-07-15 2:43PM EDT | 24.00 | 0.20 | 0.19 | 0.21 | +0.09 | +81.82% | 470 | 4,045 | 36.72% |
| BP200717C00024500 | 2020-07-15 2:23PM EDT | 24.50 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 211 | 989 | 35.55% |
| BP200717C00025000 | 2020-07-15 2:46PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 77 | 4,523 | 39.45% |
| BP200717C00025500 | 2020-07-15 9:30AM EDT | 25.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 5 | 294 | 53.91% |
| BP200717C00026000 | 2020-07-14 3:52PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 537 | 3,564 | 50.00% |
| BP200717C00026500 | 2020-07-13 9:36AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 25.00% |
| BP200717C00027000 | 2020-07-15 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,103 | 62.50% |
| BP200717C00027500 | 2020-07-13 10:41AM EDT | 27.50 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 1 | 40 | 95.31% |
| BP200717C00028000 | 2020-07-15 11:27AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,118 | 75.00% |
| BP200717C00028500 | 2020-06-23 9:48AM EDT | 28.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 1 | 107.81% |
| BP200717C00029000 | 2020-07-14 3:00PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,243 | 90.63% |
| BP200717C00029500 | 2020-06-26 10:07AM EDT | 29.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 2 | 126.56% |
| BP200717C00030000 | 2020-07-14 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,477 | 103.13% |
| BP200717C00031000 | 2020-07-08 3:10PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,502 | 115.63% |
| BP200717C00032000 | 2020-07-15 10:50AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,892 | 125.00% |
| BP200717C00033000 | 2020-07-01 9:51AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,075 | 137.50% |
| BP200717C00034000 | 2020-07-07 10:53AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,193 | 150.00% |
| BP200717C00035000 | 2020-06-29 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,137 | 162.50% |
| BP200717C00036000 | 2020-06-26 1:37PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,239 | 168.75% |
| BP200717C00037000 | 2020-06-22 12:59PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,466 | 181.25% |
| BP200717C00038000 | 2020-07-10 9:42AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,440 | 187.50% |
| BP200717C00039000 | 2020-06-22 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,648 | 196.88% |
| BP200717C00040000 | 2020-07-09 12:42PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,622 | 206.25% |
| BP200717C00041000 | 2020-06-22 6:37PM EDT | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 1,141 | 231.25% |
| BP200717C00042000 | 2020-06-22 6:37PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 542 | 225.00% |
| BP200717C00043000 | 2020-07-10 11:55AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,426 | 231.25% |
| BP200717C00044000 | 2020-06-22 6:37PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 256.25% |
| BP200717C00045000 | 2020-06-22 10:49AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 594 | 250.00% |
| BP200717C00046000 | 2020-06-22 6:37PM EDT | 46.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 275.00% |
| BP200717C00047000 | 2020-06-22 6:37PM EDT | 47.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 312.50% |
| BP200717C00048000 | 2020-06-22 6:37PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BP200717C00049000 | 2020-06-22 6:37PM EDT | 49.00 | 0.04 | - | 0.01 | 0.00 | - | - | 100 | 296.88% |
| BP200717C00050000 | 2020-06-22 6:37PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
Putsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200717P00003000 | 2020-06-30 11:25AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 987.50% |
| BP200717P00005000 | 2020-06-22 6:38PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BP200717P00008000 | 2020-06-19 2:03PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 138 | 493.75% |
| BP200717P00010000 | 2020-06-17 3:21PM EDT | 10.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 21 | 434.38% |
| BP200717P00011000 | 2020-06-22 6:38PM EDT | 11.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 10 | 5 | 390.63% |
| BP200717P00012000 | 2020-06-24 1:23PM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 379 | 350.00% |
| BP200717P00013000 | 2020-07-06 10:54AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 2,161 | 306.25% |
| BP200717P00014000 | 2020-06-30 3:19PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 109 | 271.88% |
| BP200717P00015000 | 2020-06-25 3:55PM EDT | 15.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 1,548 | 231.25% |
| BP200717P00016000 | 2020-07-13 11:57AM EDT | 16.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 32 | 108 | 215.63% |
| BP200717P00017000 | 2020-06-26 3:59PM EDT | 17.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 264 | 175.00% |
| BP200717P00018000 | 2020-07-14 12:27PM EDT | 18.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 534 | 148.44% |
| BP200717P00018500 | 2020-07-10 12:49PM EDT | 18.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 15 | 51 | 148.44% |
| BP200717P00019000 | 2020-07-13 12:00PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 824 | 139.06% |
| BP200717P00019500 | 2020-07-15 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 3 | 6 | 118.75% |
| BP200717P00020000 | 2020-07-15 1:21PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,144 | 93.75% |
| BP200717P00020500 | 2020-07-14 3:49PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 239 | 85.94% |
| BP200717P00021000 | 2020-07-14 3:35PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 1,827 | 70.31% |
| BP200717P00021500 | 2020-07-15 9:32AM EDT | 21.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 101 | 1,200 | 64.84% |
| BP200717P00022000 | 2020-07-15 2:02PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 82 | 2,294 | 53.13% |
| BP200717P00022500 | 2020-07-15 12:50PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 96 | 964 | 47.66% |
| BP200717P00023000 | 2020-07-15 2:28PM EDT | 23.00 | 0.09 | 0.08 | 0.09 | -0.17 | -65.38% | 206 | 4,416 | 40.63% |
| BP200717P00023500 | 2020-07-15 12:50PM EDT | 23.50 | 0.23 | 0.19 | 0.21 | -0.27 | -54.00% | 181 | 264 | 37.70% |
| BP200717P00024000 | 2020-07-15 2:46PM EDT | 24.00 | 0.43 | 0.39 | 0.43 | -0.56 | -56.57% | 285 | 3,917 | 33.79% |
| BP200717P00024500 | 2020-07-13 1:17PM EDT | 24.50 | 0.85 | 0.75 | 0.81 | -0.88 | -50.87% | 2 | 140 | 34.77% |
| BP200717P00025000 | 2020-07-15 2:20PM EDT | 25.00 | 1.28 | 1.21 | 1.26 | -0.49 | -27.68% | 25 | 2,357 | 33.59% |
| BP200717P00025500 | 2020-07-13 10:53AM EDT | 25.50 | 1.91 | 1.70 | 1.77 | -1.03 | -35.03% | 1 | 23 | 48.44% |
| BP200717P00026000 | 2020-07-15 2:20PM EDT | 26.00 | 2.26 | 2.17 | 2.26 | -0.75 | -24.92% | 19 | 2,040 | 53.13% |
| BP200717P00026500 | 2020-07-13 11:11AM EDT | 26.50 | 3.82 | 2.69 | 2.75 | 0.00 | - | 10 | 15 | 53.13% |
| BP200717P00027000 | 2020-07-13 9:46AM EDT | 27.00 | 4.50 | 3.15 | 3.30 | 0.00 | - | 3 | 963 | 91.41% |
| BP200717P00028000 | 2020-07-13 12:24PM EDT | 28.00 | 5.35 | 4.15 | 4.30 | 0.00 | - | 111 | 573 | 110.94% |
| BP200717P00029000 | 2020-07-15 2:39PM EDT | 29.00 | 5.22 | 5.15 | 5.25 | -0.55 | -9.53% | 3 | 220 | 90.63% |
| BP200717P00030000 | 2020-07-14 11:38AM EDT | 30.00 | 6.89 | 6.15 | 6.25 | 0.00 | - | 1 | 107 | 103.13% |
| BP200717P00031000 | 2020-07-13 12:41PM EDT | 31.00 | 8.30 | 7.15 | 7.25 | 0.00 | - | 1 | 50 | 115.63% |
| BP200717P00032000 | 2020-07-02 11:39AM EDT | 32.00 | 8.40 | 8.15 | 8.30 | 0.00 | - | 40 | 299 | 177.34% |
| BP200717P00033000 | 2020-07-14 9:45AM EDT | 33.00 | 10.36 | 9.15 | 9.30 | 0.00 | - | 3 | 204 | 192.19% |
| BP200717P00034000 | 2020-07-14 9:43AM EDT | 34.00 | 11.55 | 10.15 | 10.30 | 0.00 | - | 3 | 229 | 206.25% |
| BP200717P00035000 | 2020-07-06 9:45AM EDT | 35.00 | 11.20 | 11.10 | 11.30 | 0.00 | - | 11 | 42 | 218.75% |
| BP200717P00036000 | 2020-07-14 11:59AM EDT | 36.00 | 12.77 | 12.15 | 12.30 | 0.00 | - | 8 | 154 | 231.25% |
| BP200717P00037000 | 2020-06-30 2:39PM EDT | 37.00 | 13.82 | 13.15 | 13.30 | 0.00 | - | 6 | 264 | 243.75% |
| BP200717P00038000 | 2020-07-08 10:55AM EDT | 38.00 | 14.85 | 14.10 | 14.30 | 0.00 | - | 10 | 6 | 256.25% |
| BP200717P00039000 | 2020-06-22 6:38PM EDT | 39.00 | 15.45 | 15.25 | 15.45 | 0.00 | - | 2 | 29 | 296.88% |
| BP200717P00040000 | 2020-07-01 11:32AM EDT | 40.00 | 16.75 | 16.15 | 16.30 | 0.00 | - | 10 | 110 | 278.13% |
| BP200717P00041000 | 2020-06-22 6:38PM EDT | 41.00 | 17.60 | 17.20 | 17.40 | 0.00 | - | 4 | 2 | 289.06% |
| BP200717P00042000 | 2020-06-22 6:38PM EDT | 42.00 | 18.45 | 18.25 | 18.40 | 0.00 | - | 2 | 0 | 317.19% |
| BP200717P00043000 | 2020-06-22 6:38PM EDT | 43.00 | 19.95 | 19.30 | 19.45 | 0.00 | - | 5 | 0 | 354.69% |
| BP200717P00044000 | 2020-06-22 6:38PM EDT | 44.00 | 20.25 | 20.25 | 20.40 | 0.00 | - | 6 | 0 | 337.50% |
| BP200717P00045000 | 2020-06-22 6:38PM EDT | 45.00 | 21.30 | 21.25 | 21.40 | 0.00 | - | 6 | 0 | 346.88% |
| BP200717P00046000 | 2020-06-22 6:38PM EDT | 46.00 | 21.00 | 22.20 | 22.40 | 0.00 | - | 169 | 113 | 337.50% |
| BP200717P00047000 | 2020-06-22 6:38PM EDT | 47.00 | 24.30 | 23.25 | 23.45 | 0.00 | - | 39 | 0 | 382.03% |
| BP200717P00048000 | 2020-06-22 6:38PM EDT | 48.00 | 24.55 | 24.20 | 24.45 | 0.00 | - | 6 | 2 | 375.00% |
| BP200717P00049000 | 2020-06-22 6:38PM EDT | 49.00 | 26.35 | 25.25 | 25.45 | 0.00 | - | 6 | 3 | 400.00% |
| BP200717P00050000 | 2020-06-22 6:38PM EDT | 50.00 | 26.55 | 26.20 | 26.40 | 0.00 | - | 5 | 0 | 371.88% |
© 2020 Verizon Media. Alle Rechte vorbehalten.