Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.794,09 +601,34 (+1,03%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00037000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 1.91 | 1.98 | 2.05 | 0.00 | - | 3 | 30 | 50.20% |
| BP240517C00037000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 1.96 | 1.87 | 2.08 | +0.36 | +22.50% | 12 | 1,778 | 35.45% |
| BP240524C00037000 | 2024-05-03 11:02AM EDT | 2024-05-24 | 1.78 | 1.91 | 2.12 | -0.94 | -34.56% | 2 | 12 | 29.98% |
| BP240531C00037000 | 2024-05-01 1:23PM EDT | 2024-05-31 | 1.68 | 1.72 | 2.15 | 0.00 | - | 2 | 7 | 26.71% |
| BP240621C00037000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 2.28 | 2.17 | 2.40 | +0.34 | +17.53% | 15 | 5,110 | 25.34% |
| BP240719C00037000 | 2024-05-03 11:01AM EDT | 2024-07-19 | 2.29 | 2.37 | 2.62 | +0.12 | +5.53% | 5 | 1,193 | 23.68% |
| BP240920C00037000 | 2024-05-01 11:27AM EDT | 2024-09-20 | 2.77 | 3.00 | 3.10 | 0.00 | - | 1 | 1,797 | 23.02% |
| BP241018C00037000 | 2024-05-03 10:14AM EDT | 2024-10-18 | 3.10 | 3.20 | 3.35 | -0.84 | -21.32% | 3 | 40 | 23.56% |
| BP241220C00037000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.80 | -0.15 | -3.85% | 1 | 2,277 | 23.98% |
| BP250117C00037000 | 2024-05-01 10:10AM EDT | 2025-01-17 | 3.75 | 3.90 | 4.00 | 0.00 | - | 1 | 9,657 | 24.27% |
| BP250620C00037000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 4.65 | 4.70 | 4.85 | 0.00 | - | 4 | 681 | 24.63% |
| BP260116C00037000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 5.65 | 5.50 | 5.85 | +0.06 | +1.07% | 15 | 2,740 | 25.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00037000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 0.32 | 0.26 | 0.33 | +0.04 | +14.29% | 78 | 315 | 48.93% |
| BP240517P00037000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.40 | 0.39 | 0.42 | -0.02 | -4.76% | 133 | 1,619 | 37.21% |
| BP240524P00037000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.49 | 0.46 | 0.50 | +0.02 | +4.26% | 30 | 122 | 32.72% |
| BP240531P00037000 | 2024-05-03 1:51PM EDT | 2024-05-31 | 0.56 | 0.51 | 0.56 | +0.04 | +7.69% | 6 | 110 | 29.88% |
| BP240607P00037000 | 2024-05-01 1:12PM EDT | 2024-06-07 | 0.80 | 0.57 | 0.63 | 0.00 | - | 5 | 6 | 28.42% |
| BP240621P00037000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.69 | -0.01 | -1.43% | 215 | 6,732 | 25.15% |
| BP240719P00037000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 0.88 | 0.83 | 0.86 | 0.00 | - | 87 | 1,319 | 22.73% |
| BP240920P00037000 | 2024-05-03 10:03AM EDT | 2024-09-20 | 1.51 | 1.39 | 1.42 | -0.08 | -5.03% | 245 | 757 | 23.27% |
| BP241018P00037000 | 2024-05-03 11:35AM EDT | 2024-10-18 | 1.66 | 1.53 | 1.58 | +0.10 | +6.41% | 11 | 338 | 22.86% |
| BP241220P00037000 | 2024-05-02 1:50PM EDT | 2024-12-20 | 2.03 | 2.00 | 2.07 | 0.00 | - | 1 | 5,470 | 23.73% |
| BP250117P00037000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 2.20 | 2.12 | 2.31 | -0.12 | -5.17% | 15 | 5,798 | 24.37% |
| BP250620P00037000 | 2024-05-01 12:22PM EDT | 2025-06-20 | 3.27 | 2.94 | 3.10 | 0.00 | - | 1 | 11 | 24.34% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.80 | 2.91 | 4.00 | 0.00 | - | 2 | 537 | 24.49% |
