Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
12.684,53-431,72(-3,29%)Euro Stoxx 50
3.180,13-103,56(-3,15%)Gold
1.937,80-24,30(-1,24%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18,88-0,68 (-3,48%)
Börsenschluss: 4:02PM EDT
18,11 -0,77 (-4,08 %)
Vorbörse: 6:52AM EDT
Callsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200925C00017000 | 2020-09-03 10:13AM EDT | 17.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP200925C00017500 | 2020-09-21 12:04AM EDT | 17.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BP200925C00018000 | 2020-09-18 3:57PM EDT | 18.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BP200925C00020000 | 2020-09-18 3:49PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| BP200925C00020500 | 2020-09-18 3:25PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| BP200925C00021000 | 2020-09-18 3:24PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| BP200925C00021500 | 2020-09-18 1:33PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BP200925C00022000 | 2020-09-18 1:51PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BP200925C00022500 | 2020-09-16 9:30AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200925C00023500 | 2020-09-18 1:18PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200925C00024000 | 2020-09-18 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP200925C00024500 | 2020-09-03 3:45PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 228 | 50.00% |
| BP200925C00025000 | 2020-09-14 3:08PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| BP200925C00025500 | 2020-09-01 9:35AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200925C00026000 | 2020-09-01 9:35AM EDT | 26.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP200925C00027000 | 2020-08-17 12:12AM EDT | 27.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 20 | 22 | 186.72% |
| BP200925C00027500 | 2020-08-26 9:52AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP200925C00029000 | 2020-08-17 12:12AM EDT | 29.00 | 0.07 | - | 0.05 | 0.00 | - | - | 8 | 188.28% |
| BP200925C00030000 | 2020-08-17 12:12AM EDT | 30.00 | 0.09 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BP200925C00031000 | 2020-08-10 3:42PM EDT | 31.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 207.81% |
Putsfür25. September 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200925P00016000 | 2020-09-21 12:04AM EDT | 16.00 | 0.05 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BP200925P00017000 | 2020-09-16 10:13AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BP200925P00017500 | 2020-09-18 3:57PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 387 | 25.00% |
| BP200925P00019000 | 2020-09-18 3:54PM EDT | 19.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| BP200925P00019500 | 2020-09-18 3:23PM EDT | 19.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| BP200925P00020000 | 2020-09-18 3:22PM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| BP200925P00021000 | 2020-09-17 3:52PM EDT | 21.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 57 | 311 | 0.00% |
| BP200925P00021500 | 2020-09-18 3:35PM EDT | 21.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BP200925P00022000 | 2020-09-18 1:30PM EDT | 22.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 276 | 0.00% |
| BP200925P00022500 | 2020-09-16 11:18AM EDT | 22.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BP200925P00023000 | 2020-09-10 9:44AM EDT | 23.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP200925P00023500 | 2020-09-18 12:14PM EDT | 23.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP200925P00024000 | 2020-09-16 12:55PM EDT | 24.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| BP200925P00024500 | 2020-08-17 12:12AM EDT | 24.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP200925P00027000 | 2020-08-19 12:46PM EDT | 27.00 | 4.64 | 7.70 | 8.55 | 0.00 | - | 1 | 0 | 118.75% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
