Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
26.371,27+205,68(+0,79%)Dow Jones 30
30.046,24+454,97(+1,54%)BTC-EUR
15.751,44-275,53(-1,72%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,86+1,45 (+7,10%)
Börsenschluss: 4:00PM EST
Strike:18.00
Callsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201127C00018000 | 2020-11-23 3:39PM EST | 2020-11-27 | 2.36 | 3.85 | 3.90 | 0.00 | - | 69 | 179 | 106.25% |
| BP201204C00018000 | 2020-11-24 1:15PM EST | 2020-12-04 | 4.15 | 3.85 | 4.05 | +1.74 | +72.20% | 15 | 503 | 81.64% |
| BP201211C00018000 | 2020-11-23 3:12PM EST | 2020-12-11 | 3.75 | 3.85 | 4.00 | +1.27 | +51.21% | 4 | 46 | 58.20% |
| BP201218C00018000 | 2020-11-24 3:35PM EST | 2020-12-18 | 3.85 | 3.90 | 4.00 | +1.34 | +53.39% | 202 | 5,202 | 52.73% |
| BP201224C00018000 | 2020-11-20 12:05PM EST | 2020-12-24 | 3.61 | 3.90 | 4.00 | +1.79 | +98.35% | 2 | 25 | 52.73% |
| BP201231C00018000 | 2020-11-24 10:14AM EST | 2020-12-31 | 3.92 | 3.90 | 4.05 | +1.53 | +64.02% | 1 | 1 | 51.66% |
| BP210115C00018000 | 2020-11-24 3:21PM EST | 2021-01-15 | 4.07 | 4.05 | 4.20 | +1.38 | +51.30% | 124 | 2,833 | 52.54% |
| BP210219C00018000 | 2020-11-24 9:33AM EST | 2021-02-19 | 3.95 | 4.25 | 4.30 | +1.67 | +73.25% | 4 | 35 | 44.63% |
| BP210416C00018000 | 2020-11-24 2:43PM EST | 2021-04-16 | 4.36 | 4.35 | 4.55 | +1.21 | +38.41% | 148 | 3,153 | 41.90% |
| BP210716C00018000 | 2020-11-24 10:02AM EST | 2021-07-16 | 4.48 | 4.60 | 4.80 | +1.13 | +33.73% | 24 | 16 | 37.79% |
| BP220121C00018000 | 2020-11-24 3:14PM EST | 2022-01-21 | 5.25 | 4.85 | 5.30 | +1.20 | +29.63% | 146 | 7,089 | 35.13% |
| BP230120C00018000 | 2020-11-24 2:26PM EST | 2023-01-20 | 5.85 | 5.80 | 5.85 | +0.05 | +0.86% | 85 | 2,755 | 31.13% |
Putsfür27. November 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201127P00018000 | 2020-11-23 3:06PM EST | 2020-11-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 428 | 90.63% |
| BP201204P00018000 | 2020-11-24 1:44PM EST | 2020-12-04 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 16 | 298 | 54.69% |
| BP201211P00018000 | 2020-11-23 3:57PM EST | 2020-12-11 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 135 | 52.73% |
| BP201218P00018000 | 2020-11-24 2:54PM EST | 2020-12-18 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 36 | 3,091 | 50.39% |
| BP201224P00018000 | 2020-11-24 1:08PM EST | 2020-12-24 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 3 | 81 | 48.24% |
| BP201231P00018000 | 2020-11-24 3:04PM EST | 2020-12-31 | 0.12 | 0.08 | 0.12 | -0.09 | -42.86% | 4 | 114 | 45.51% |
| BP210115P00018000 | 2020-11-24 3:58PM EST | 2021-01-15 | 0.20 | 0.19 | 0.24 | -0.13 | -39.39% | 242 | 3,842 | 46.78% |
| BP210219P00018000 | 2020-11-23 12:58PM EST | 2021-02-19 | 0.44 | 0.42 | 0.44 | -0.17 | -27.87% | 1 | 432 | 44.63% |
| BP210416P00018000 | 2020-11-24 12:24PM EST | 2021-04-16 | 0.65 | 0.66 | 0.68 | -0.25 | -27.78% | 454 | 4,318 | 41.65% |
| BP210716P00018000 | 2020-11-23 12:31PM EST | 2021-07-16 | 1.44 | 0.82 | 1.41 | 0.00 | - | 125 | 126 | 46.70% |
| BP220121P00018000 | 2020-11-24 3:52PM EST | 2022-01-21 | 1.97 | 1.77 | 2.10 | -0.48 | -19.59% | 20 | 7,785 | 43.97% |
| BP230120P00018000 | 2020-11-24 3:43PM EST | 2023-01-20 | 3.30 | 3.00 | 4.25 | -0.40 | -10.81% | 15 | 1,374 | 52.71% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
