Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.383,91 +713,05 (+1,19%) CMC Crypto 200
1.397,62 +15,05 (+1,09%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00035000 | 2024-04-25 3:26PM EDT | 2024-04-26 | 4.70 | 3.60 | 6.75 | +0.61 | +14.91% | 1 | 5 | 191.60% |
| BP240503C00035000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 4.75 | 3.60 | 5.75 | +1.25 | +35.71% | 1 | 3 | 123.05% |
| BP240510C00035000 | 2024-04-22 2:04PM EDT | 2024-05-10 | 4.19 | 4.65 | 4.80 | 0.00 | - | 1 | 2 | 46.88% |
| BP240517C00035000 | 2024-04-25 10:07AM EDT | 2024-05-17 | 4.35 | 4.70 | 4.85 | -0.05 | -1.14% | 1 | 522 | 41.90% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 4.65 | 4.90 | 0.00 | - | 1 | 1 | 38.97% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 4.65 | 5.90 | 0.00 | - | - | 1 | 64.55% |
| BP240621C00035000 | 2024-04-25 12:41PM EDT | 2024-06-21 | 4.75 | 3.75 | 5.90 | +0.66 | +16.14% | 40 | 1,329 | 51.54% |
| BP240719C00035000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 4.79 | 4.90 | 5.00 | +0.89 | +22.82% | 1 | 341 | 25.44% |
| BP240920C00035000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 4.95 | 3.55 | 5.35 | +0.50 | +11.24% | 2 | 1,323 | 24.78% |
| BP241018C00035000 | 2024-04-24 10:18AM EDT | 2024-10-18 | 5.25 | 5.40 | 5.50 | 0.00 | - | 5 | 248 | 24.66% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 4.70 | 5.80 | 5.95 | 0.00 | - | 51 | 977 | 25.83% |
| BP250117C00035000 | 2024-04-24 1:42PM EDT | 2025-01-17 | 5.75 | 5.95 | 6.05 | 0.00 | - | 6 | 2,613 | 25.37% |
| BP250620C00035000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 5.85 | 6.65 | 6.85 | 0.00 | - | 35 | 49 | 25.94% |
| BP260116C00035000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 7.20 | 7.40 | 7.85 | 0.00 | - | 1 | 2,407 | 26.80% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00035000 | 2024-04-25 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 316 | 75.00% |
| BP240503P00035000 | 2024-04-25 11:10AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 374 | 42.19% |
| BP240510P00035000 | 2024-04-24 11:08AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.08 | 0.00 | - | 201 | 282 | 38.48% |
| BP240517P00035000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,316 | 32.91% |
| BP240524P00035000 | 2024-04-24 2:04PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 13 | 30.18% |
| BP240621P00035000 | 2024-04-25 1:05PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.19 | 0.00 | - | 1 | 6,092 | 25.00% |
| BP240719P00035000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 0.31 | 0.27 | 0.29 | 0.00 | - | 5 | 943 | 23.29% |
| BP240920P00035000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 0.70 | 0.62 | 0.66 | -0.01 | -1.41% | 27 | 3,058 | 23.78% |
| BP241018P00035000 | 2024-04-24 11:40AM EDT | 2024-10-18 | 0.83 | 0.74 | 0.79 | -0.01 | -1.19% | 5 | 405 | 23.54% |
| BP241220P00035000 | 2024-04-22 12:59PM EDT | 2024-12-20 | 1.40 | 1.14 | 1.23 | 0.00 | - | 10 | 4,357 | 24.85% |
| BP250117P00035000 | 2024-04-25 10:59AM EDT | 2025-01-17 | 1.36 | 1.25 | 1.31 | +0.01 | +0.74% | 45 | 15,699 | 24.27% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 2.41 | 2.03 | 2.15 | 0.00 | - | 500 | 1,078 | 25.42% |
| BP260116P00035000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 3.04 | 2.76 | 2.97 | 0.00 | - | 8 | 537 | 25.39% |
