Deutsche Märkte geschlossen
Nikkei 225
29.685,37+2,00(+0,01%)Dow Jones 30
34.047,35-153,32(-0,45%)BTC-EUR
46.216,74+49,73(+0,11%)
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.
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210423C00019500 | 2021-03-26 11:00AM EDT | 19.50 | 5.75 | 5.75 | 5.85 | 0.00 | - | 1 | 1 | 120.31% |
| BP210423C00020000 | 2021-04-09 3:53PM EDT | 20.00 | 4.55 | 5.25 | 5.35 | 0.00 | - | 3 | 7 | 110.16% |
| BP210423C00021000 | 2021-03-23 2:19PM EDT | 21.00 | 3.43 | 4.25 | 4.40 | 0.00 | - | - | 2 | 99.61% |
| BP210423C00022000 | 2021-04-06 10:19AM EDT | 22.00 | 3.13 | 3.25 | 3.40 | 0.00 | - | 20 | 20 | 78.91% |
| BP210423C00022500 | 2021-04-19 12:05AM EDT | 22.50 | 2.66 | 2.80 | 2.86 | 0.00 | - | - | 9 | 70.31% |
| BP210423C00023000 | 2021-04-16 1:14PM EDT | 23.00 | 2.16 | 2.30 | 2.37 | 0.00 | - | 4 | 259 | 60.94% |
| BP210423C00023500 | 2021-04-19 9:41AM EDT | 23.50 | 2.02 | 1.79 | 1.85 | +0.02 | +1.00% | 1 | 109 | 52.73% |
| BP210423C00024000 | 2021-04-16 3:23PM EDT | 24.00 | 1.56 | 1.31 | 1.38 | +0.32 | +25.81% | 6 | 299 | 45.70% |
| BP210423C00024500 | 2021-04-19 1:58PM EDT | 24.50 | 0.88 | 0.90 | 0.94 | +0.11 | +14.29% | 38 | 370 | 40.04% |
| BP210423C00025000 | 2021-04-19 1:36PM EDT | 25.00 | 0.50 | 0.50 | 0.53 | +0.02 | +4.17% | 295 | 1,344 | 32.91% |
| BP210423C00025500 | 2021-04-19 2:26PM EDT | 25.50 | 0.26 | 0.25 | 0.26 | +0.02 | +8.33% | 670 | 1,149 | 31.06% |
| BP210423C00026000 | 2021-04-19 2:25PM EDT | 26.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1,519 | 1,497 | 30.66% |
| BP210423C00026500 | 2021-04-19 2:14PM EDT | 26.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 933 | 1,615 | 34.38% |
| BP210423C00027000 | 2021-04-19 1:33PM EDT | 27.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 531 | 1,797 | 39.45% |
| BP210423C00027500 | 2021-04-19 11:46AM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 92 | 252 | 41.41% |
| BP210423C00028000 | 2021-04-19 2:25PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 325 | 352 | 48.44% |
| BP210423C00028500 | 2021-04-14 12:42PM EDT | 28.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 134 | 52.34% |
| BP210423C00029000 | 2021-04-14 2:54PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 245 | 50.00% |
| BP210423C00029500 | 2021-04-14 12:13PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 74 | 56.25% |
| BP210423C00030000 | 2021-04-15 10:42AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 59.38% |
| BP210423C00030500 | 2021-04-08 11:12AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 76.56% |
| BP210423C00031000 | 2021-03-18 3:45PM EDT | 31.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 4 | 113 | 84.38% |
| BP210423C00031500 | 2021-03-19 1:28PM EDT | 31.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 24 | 26 | 98.44% |
| BP210423C00032000 | 2021-04-14 12:07PM EDT | 32.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 95.31% |
| BP210423C00032500 | 2021-03-09 3:00PM EDT | 32.50 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 152 | 84.38% |
| BP210423C00033000 | 2021-04-14 10:15AM EDT | 33.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 13 | 112.50% |
| BP210423C00035000 | 2021-03-30 11:19AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 115.63% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210423P00018000 | 2021-04-09 11:10AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 51 | 140.63% |
| BP210423P00019000 | 2021-04-09 12:13PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
| BP210423P00019500 | 2021-03-24 9:45AM EDT | 19.50 | 0.01 | 0.00 | 1.49 | 0.00 | - | - | 1 | 261.13% |
| BP210423P00020000 | 2021-04-13 12:01PM EDT | 20.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 104 | 105 | 244.14% |
| BP210423P00020500 | 2021-04-14 3:26PM EDT | 20.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 10 | 95.31% |
| BP210423P00021000 | 2021-04-16 2:34PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 76.56% |
| BP210423P00021500 | 2021-04-19 9:30AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 81 | 64.06% |
| BP210423P00022000 | 2021-04-16 3:30PM EDT | 22.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 263 | 67.19% |
| BP210423P00022500 | 2021-04-19 12:52PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 10 | 190 | 53.91% |
| BP210423P00023000 | 2021-04-19 12:06PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 41 | 110 | 49.22% |
| BP210423P00023500 | 2021-04-19 1:23PM EDT | 23.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 153 | 44.92% |
| BP210423P00024000 | 2021-04-19 11:28AM EDT | 24.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 163 | 529 | 36.72% |
| BP210423P00024500 | 2021-04-19 9:48AM EDT | 24.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 574 | 776 | 32.03% |
| BP210423P00025000 | 2021-04-19 2:22PM EDT | 25.00 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 673 | 1,018 | 28.52% |
| BP210423P00025500 | 2021-04-19 11:55AM EDT | 25.50 | 0.50 | 0.43 | 0.46 | -0.08 | -13.79% | 203 | 1,275 | 27.54% |
| BP210423P00026000 | 2021-04-19 11:32AM EDT | 26.00 | 0.76 | 0.79 | 0.84 | -0.17 | -18.28% | 2 | 105 | 29.49% |
| BP210423P00026500 | 2021-04-19 11:05AM EDT | 26.50 | 1.23 | 1.22 | 1.27 | -0.17 | -12.14% | 2 | 114 | 28.91% |
| BP210423P00027000 | 2021-04-19 10:57AM EDT | 27.00 | 1.73 | 1.72 | 1.75 | -0.07 | -3.89% | 2 | 117 | 29.69% |
| BP210423P00027500 | 2021-04-19 12:05AM EDT | 27.50 | 2.30 | 2.21 | 2.25 | 0.00 | - | - | 21 | 36.72% |
| BP210423P00029000 | 2021-03-05 10:53AM EDT | 29.00 | 2.80 | 4.40 | 4.55 | 0.00 | - | 5 | 5 | 165.82% |
| BP210423P00031000 | 2021-03-16 10:26AM EDT | 31.00 | 5.20 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 76.56% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
