Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.502,77 -2.024,07 (-3,46%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00039000 | 2024-05-10 3:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 134 | 2,751 | 32.81% |
| BP240517C00039000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 184 | 4,612 | 17.58% |
| BP240524C00039000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.10 | -0.04 | -26.67% | 5 | 390 | 15.04% |
| BP240531C00039000 | 2024-05-10 9:51AM EDT | 2024-05-31 | 0.20 | 0.13 | 0.16 | 0.00 | - | 59 | 120 | 14.84% |
| BP240607C00039000 | 2024-05-10 3:13PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.23 | -0.05 | -17.86% | 23 | 111 | 15.09% |
| BP240614C00039000 | 2024-05-10 3:06PM EDT | 2024-06-14 | 0.29 | 0.08 | 0.33 | -0.10 | -25.64% | 7 | 13 | 16.11% |
| BP240621C00039000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.37 | -0.09 | -20.00% | 249 | 10,197 | 15.65% |
| BP240719C00039000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.67 | 0.62 | 0.65 | -0.10 | -12.99% | 24 | 5,924 | 16.82% |
| BP240920C00039000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 1.21 | 1.18 | 1.25 | -0.12 | -9.02% | 10 | 211 | 19.07% |
| BP241018C00039000 | 2024-05-10 11:05AM EDT | 2024-10-18 | 1.59 | 1.45 | 1.50 | 0.00 | - | 25 | 702 | 19.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00039000 | 2024-05-10 2:48PM EDT | 2024-05-10 | 1.18 | 1.09 | 2.27 | +0.14 | +13.46% | 46 | 256 | 123.83% |
| BP240517P00039000 | 2024-05-10 11:05AM EDT | 2024-05-17 | 1.63 | 1.55 | 1.72 | +0.22 | +15.60% | 2 | 657 | 45.80% |
| BP240524P00039000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 1.47 | 1.58 | 1.65 | -0.85 | -36.64% | 1 | 53 | 30.96% |
| BP240531P00039000 | 2024-05-07 2:21PM EDT | 2024-05-31 | 1.89 | 1.61 | 2.09 | 0.00 | - | 1 | 93 | 38.18% |
| BP240607P00039000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 1.53 | 1.08 | 2.13 | 0.00 | - | 2 | 10 | 34.23% |
| BP240614P00039000 | 2024-05-06 1:07PM EDT | 2024-06-14 | 1.21 | 1.53 | 1.83 | 0.00 | - | - | 1 | 24.07% |
| BP240621P00039000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 1.48 | 1.73 | 1.85 | -0.14 | -8.64% | 1 | 8,776 | 22.46% |
| BP240719P00039000 | 2024-05-09 10:44AM EDT | 2024-07-19 | 1.94 | 1.71 | 2.10 | 0.00 | - | 319 | 1,086 | 21.41% |
| BP240920P00039000 | 2024-05-08 12:38PM EDT | 2024-09-20 | 2.85 | 2.47 | 2.54 | 0.00 | - | 1 | 207 | 20.53% |
| BP241018P00039000 | 2024-05-09 9:41AM EDT | 2024-10-18 | 2.75 | 2.61 | 2.67 | 0.00 | - | 78 | 1,124 | 19.98% |
