BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:18.00
Callsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200612C00018000 | 2020-05-05 10:16AM EDT | 2020-06-12 | 6.50 | 4.90 | 5.25 | 0.00 | - | - | 0 | 87.50% |
| BP200619C00018000 | 2020-05-07 3:30PM EDT | 2020-06-19 | 6.10 | 4.85 | 5.35 | 0.00 | - | 195 | 21 | 84.18% |
| BP200717C00018000 | 2020-05-27 11:38AM EDT | 2020-07-17 | 5.85 | 5.00 | 5.50 | 0.00 | - | 2 | 26 | 64.84% |
| BP201016C00018000 | 2020-04-29 10:40AM EDT | 2020-10-16 | 7.50 | 5.55 | 5.65 | 0.00 | - | 1 | 34 | 43.26% |
| BP201120C00018000 | 2020-05-26 1:09PM EDT | 2020-11-20 | 6.25 | 5.50 | 6.40 | 0.00 | - | 20 | 304 | 56.84% |
| BP201218C00018000 | 2020-05-29 12:54PM EDT | 2020-12-18 | 5.70 | 5.45 | 6.20 | -0.65 | -10.24% | 1 | 301 | 48.58% |
| BP210115C00018000 | 2020-05-29 10:07AM EDT | 2021-01-15 | 5.80 | 5.95 | 6.45 | -0.45 | -7.20% | 1 | 458 | 50.44% |
| BP220121C00018000 | 2020-05-29 2:24PM EDT | 2022-01-21 | 6.90 | 6.60 | 7.55 | -0.15 | -2.13% | 4 | 795 | 43.69% |
Putsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200605P00018000 | 2020-05-29 11:02AM EDT | 2020-06-05 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 1 | 7 | 98.44% |
| BP200612P00018000 | 2020-05-21 2:10PM EDT | 2020-06-12 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 87.50% |
| BP200619P00018000 | 2020-05-29 9:48AM EDT | 2020-06-19 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 21 | 1,332 | 66.41% |
| BP200626P00018000 | 2020-05-28 3:50PM EDT | 2020-06-26 | 0.11 | 0.05 | 0.23 | 0.00 | - | 1 | 2 | 65.43% |
| BP200717P00018000 | 2020-05-29 10:09AM EDT | 2020-07-17 | 0.25 | 0.19 | 0.24 | +0.03 | +13.64% | 1 | 150 | 55.47% |
| BP200821P00018000 | 2020-05-29 2:24PM EDT | 2020-08-21 | 0.51 | 0.46 | 0.53 | +0.03 | +6.25% | 1 | 125 | 55.27% |
| BP201016P00018000 | 2020-05-29 3:46PM EDT | 2020-10-16 | 0.77 | 0.71 | 0.81 | -0.06 | -7.23% | 62 | 923 | 50.59% |
| BP201120P00018000 | 2020-05-26 3:49PM EDT | 2020-11-20 | 1.09 | 0.82 | 1.31 | 0.00 | - | 3 | 119 | 52.49% |
| BP201218P00018000 | 2020-05-28 3:08PM EDT | 2020-12-18 | 1.12 | 1.03 | 1.20 | 0.00 | - | 66 | 277 | 51.56% |
| BP210115P00018000 | 2020-05-28 2:16PM EDT | 2021-01-15 | 1.23 | 1.24 | 1.34 | 0.00 | - | 42 | 1,511 | 50.07% |
| BP220121P00018000 | 2020-05-29 12:55PM EDT | 2022-01-21 | 2.70 | 2.10 | 2.90 | +0.20 | +8.00% | 4 | 6,804 | 49.07% |
© 2020 Verizon Media. Alle Rechte vorbehalten.