Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.563,92 -31,58 (-0,12%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230331C00032000 | 2023-03-24 12:27PM EDT | 2023-03-31 | 3.70 | 3.85 | 4.05 | +0.19 | +5.41% | 2 | 1 | 58.59% |
| BP230406C00032000 | 2023-03-13 3:19PM EDT | 2023-04-06 | 6.25 | 3.95 | 4.15 | 0.00 | - | 1 | 1 | 51.56% |
| BP230414C00032000 | 2023-03-15 9:57AM EDT | 2023-04-14 | 4.30 | 4.05 | 4.25 | 0.00 | - | - | 3 | 51.27% |
| BP230421C00032000 | 2023-03-17 11:04AM EDT | 2023-04-21 | 3.77 | 4.20 | 4.35 | 0.00 | - | 2 | 1,044 | 48.24% |
| BP230428C00032000 | 2023-03-15 9:56AM EDT | 2023-04-28 | 4.45 | 4.30 | 4.45 | 0.00 | - | - | 63 | 46.48% |
| BP230519C00032000 | 2023-03-20 10:01AM EDT | 2023-05-19 | 4.75 | 4.55 | 4.65 | 0.00 | - | 2 | 47 | 41.60% |
| BP230616C00032000 | 2023-03-22 1:23PM EDT | 2023-06-16 | 5.76 | 4.75 | 4.85 | 0.00 | - | 1 | 4,783 | 37.77% |
| BP230721C00032000 | 2023-03-24 3:23PM EDT | 2023-07-21 | 5.25 | 5.05 | 5.15 | -1.00 | -16.00% | 23 | 720 | 36.35% |
| BP231020C00032000 | 2023-03-23 3:00PM EDT | 2023-10-20 | 6.20 | 5.70 | 5.80 | 0.00 | - | 11 | 71 | 34.52% |
| BP240119C00032000 | 2023-03-24 3:20PM EDT | 2024-01-19 | 6.27 | 6.10 | 6.35 | -0.88 | -12.31% | 25 | 7,776 | 33.74% |
| BP241220C00032000 | 2023-03-20 1:13PM EDT | 2024-12-20 | 7.60 | 7.15 | 7.60 | 0.00 | - | 7 | 743 | 30.66% |
| BP250117C00032000 | 2023-03-23 9:52AM EDT | 2025-01-17 | 8.33 | 7.25 | 7.65 | 0.00 | - | 6 | 369 | 30.30% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230331P00032000 | 2023-03-24 3:43PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 231 | 227 | 51.95% |
| BP230406P00032000 | 2023-03-23 10:48AM EDT | 2023-04-06 | 0.20 | 0.10 | 0.14 | +0.14 | +233.33% | 1 | 659 | 49.02% |
| BP230414P00032000 | 2023-03-16 2:09PM EDT | 2023-04-14 | 0.43 | 0.19 | 0.24 | 0.00 | - | 22 | 354 | 44.34% |
| BP230421P00032000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 0.31 | 0.28 | 0.33 | +0.16 | +106.67% | 2 | 6,687 | 42.38% |
| BP230428P00032000 | 2023-03-21 12:32PM EDT | 2023-04-28 | 0.26 | 0.35 | 0.42 | 0.00 | - | 2 | 51 | 41.21% |
| BP230519P00032000 | 2023-03-24 11:10AM EDT | 2023-05-19 | 0.83 | 0.66 | 0.71 | +0.37 | +80.43% | 3 | 1,713 | 40.14% |
| BP230616P00032000 | 2023-03-24 11:31AM EDT | 2023-06-16 | 1.05 | 0.87 | 0.92 | +0.30 | +40.00% | 75 | 18,499 | 36.82% |
| BP230721P00032000 | 2023-03-24 11:17AM EDT | 2023-07-21 | 1.31 | 1.11 | 1.16 | +0.48 | +57.83% | 1 | 1,206 | 34.67% |
| BP231020P00032000 | 2023-03-17 1:10PM EDT | 2023-10-20 | 2.21 | 1.75 | 1.87 | 0.00 | - | 193 | 183 | 34.01% |
| BP240119P00032000 | 2023-03-24 11:57AM EDT | 2024-01-19 | 2.40 | 2.24 | 2.36 | +0.39 | +19.40% | 9 | 10,144 | 32.79% |
| BP241220P00032000 | 2023-03-21 9:47AM EDT | 2024-12-20 | 3.40 | 3.55 | 4.00 | 0.00 | - | 10 | 467 | 32.36% |
| BP250117P00032000 | 2023-03-16 12:44PM EDT | 2025-01-17 | 4.05 | 3.80 | 4.15 | 0.00 | - | 4 | 549 | 32.54% |
