Deutsche Märkte öffnen in 6 Stunden 55 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.457,54 -2.107,23 (-3,73%) CMC Crypto 200
1.279,37 -59,70 (-4,46%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00042000 | 2024-04-30 3:22PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.24 | 0.00 | - | 54 | 1,148 | 96.48% |
| BP240510C00042000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 109 | 385 | 40.82% |
| BP240517C00042000 | 2024-05-01 2:10PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 3 | 5,393 | 32.23% |
| BP240524C00042000 | 2024-05-01 12:26PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.11 | -0.12 | -60.00% | 2 | 80 | 27.54% |
| BP240531C00042000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.28 | 0.11 | 0.14 | 0.00 | - | 19 | 27 | 25.68% |
| BP240621C00042000 | 2024-05-01 11:10AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.24 | -0.11 | -34.38% | 1 | 9,272 | 23.05% |
| BP240719C00042000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.39 | -0.14 | -26.92% | 12 | 1,172 | 21.88% |
| BP240920C00042000 | 2024-05-01 2:53PM EDT | 2024-09-20 | 0.80 | 0.76 | 0.79 | -0.33 | -29.20% | 10 | 731 | 21.85% |
| BP241018C00042000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 1.02 | 0.93 | 1.04 | -0.17 | -14.29% | 32 | 530 | 22.80% |
| BP241220C00042000 | 2024-05-01 10:50AM EDT | 2024-12-20 | 1.38 | 1.33 | 1.38 | -0.29 | -17.37% | 1 | 2,722 | 22.61% |
| BP250117C00042000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 1.59 | 1.40 | 1.57 | -0.46 | -22.44% | 33 | 4,263 | 22.95% |
| BP250620C00042000 | 2024-04-24 1:26PM EDT | 2025-06-20 | 2.90 | 2.31 | 2.44 | 0.00 | - | 278 | 1,023 | 23.83% |
| BP260116C00042000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 3.80 | 3.15 | 3.40 | 0.00 | - | 351 | 2,092 | 24.30% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 4.40 | 3.10 | 4.30 | 0.00 | - | 2 | 6 | 54.35% |
| BP240621P00042000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 3.20 | 4.20 | 4.30 | 0.00 | - | 1 | 779 | 30.47% |
| BP240719P00042000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 3.70 | 3.80 | 4.40 | 0.00 | - | 5 | 253 | 26.32% |
| BP240920P00042000 | 2024-04-23 12:19PM EDT | 2024-09-20 | 3.85 | 4.60 | 4.70 | 0.00 | - | 207 | 419 | 23.51% |
| BP241018P00042000 | 2024-03-27 9:52AM EDT | 2024-10-18 | 5.26 | 3.75 | 3.85 | 0.00 | - | 63 | 177 | 9.18% |
| BP241220P00042000 | 2024-04-24 1:49PM EDT | 2024-12-20 | 4.35 | 5.00 | 5.15 | 0.00 | - | 1 | 4,684 | 22.53% |
| BP250117P00042000 | 2024-04-11 9:31AM EDT | 2025-01-17 | 4.20 | 5.05 | 5.25 | 0.00 | - | 2 | 805 | 22.14% |
| BP250620P00042000 | 2024-04-30 2:11PM EDT | 2025-06-20 | 5.75 | 5.75 | 5.95 | +0.35 | +6.48% | 39 | 149 | 22.13% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 6.05 | 6.75 | 0.00 | - | 1 | 126 | 22.16% |
