Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,41-1,18 (-4,61%)
Börsenschluss: 4:00PM EST
24,45 0,04 (0,16 %)
Nachbörse: 4:30PM EST
Strike:18.00
Callsfür26. Februar 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210226C00018000 | 2021-02-23 3:51PM EST | 2021-02-26 | 8.10 | 6.30 | 6.55 | 0.00 | - | 1 | 2 | 268.75% |
| BP210305C00018000 | 2021-02-18 9:58AM EST | 2021-03-05 | 7.75 | 6.40 | 6.65 | 0.00 | - | 1 | 2 | 134.77% |
| BP210312C00018000 | 2021-02-23 10:06AM EST | 2021-03-12 | 5.85 | 6.40 | 7.05 | 0.00 | - | 1 | 0 | 127.34% |
| BP210319C00018000 | 2021-02-25 12:44PM EST | 2021-03-19 | 7.50 | 6.35 | 6.95 | 0.00 | - | 50 | 174 | 97.46% |
| BP210326C00018000 | 2021-02-19 1:26PM EST | 2021-03-26 | 6.45 | 6.15 | 7.30 | +1.62 | +33.54% | 4 | 21 | 91.60% |
| BP210401C00018000 | 2021-02-19 1:14PM EST | 2021-04-01 | 6.80 | 6.30 | 7.20 | 0.00 | - | 2 | 69 | 85.35% |
| BP210416C00018000 | 2021-02-25 12:59PM EST | 2021-04-16 | 6.83 | 6.10 | 7.00 | -0.55 | -7.45% | 11 | 518 | 56.45% |
| BP210618C00018000 | 2021-02-26 3:43PM EST | 2021-06-18 | 6.85 | 6.60 | 6.90 | -0.95 | -12.18% | 291 | 3,525 | 53.32% |
| BP210716C00018000 | 2021-02-25 1:25PM EST | 2021-07-16 | 7.75 | 6.60 | 7.05 | 0.00 | - | 34 | 150 | 52.44% |
| BP210917C00018000 | 2021-02-16 12:05AM EST | 2021-09-17 | 8.20 | 6.85 | 7.00 | 0.00 | - | 7 | 8 | 42.33% |
| BP211015C00018000 | 2021-02-22 9:54AM EST | 2021-10-15 | 6.35 | 6.95 | 7.15 | 0.00 | - | 1 | 1 | 43.21% |
| BP220121C00018000 | 2021-02-26 3:57PM EST | 2022-01-21 | 7.50 | 7.25 | 7.65 | -0.80 | -9.64% | 87 | 9,978 | 45.00% |
| BP230120C00018000 | 2021-02-26 2:53PM EST | 2023-01-20 | 8.05 | 7.95 | 8.30 | -0.50 | -5.85% | 5 | 3,812 | 38.14% |
Putsfür26. Februar 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210226P00018000 | 2021-02-12 11:58AM EST | 2021-02-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 231.25% |
| BP210305P00018000 | 2021-02-26 1:40PM EST | 2021-03-05 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 362 | 107.03% |
| BP210312P00018000 | 2021-02-03 10:57AM EST | 2021-03-12 | 0.25 | 0.00 | 1.47 | 0.00 | - | - | 12 | 169.53% |
| BP210319P00018000 | 2021-02-26 12:57PM EST | 2021-03-19 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 4 | 1,482 | 60.94% |
| BP210326P00018000 | 2021-02-19 1:48PM EST | 2021-03-26 | 0.08 | 0.05 | 0.35 | 0.00 | - | 55 | 64 | 80.86% |
| BP210416P00018000 | 2021-02-26 9:51AM EST | 2021-04-16 | 0.10 | 0.05 | 0.12 | +0.03 | +42.86% | 72 | 6,188 | 50.59% |
| BP210618P00018000 | 2021-02-24 1:42PM EST | 2021-06-18 | 0.22 | 0.28 | 0.34 | 0.00 | - | 10 | 2,016 | 47.46% |
| BP210716P00018000 | 2021-02-25 3:48PM EST | 2021-07-16 | 0.36 | 0.40 | 0.53 | 0.00 | - | 311 | 1,332 | 49.07% |
| BP210917P00018000 | 2021-02-22 3:18PM EST | 2021-09-17 | 0.79 | 0.63 | 0.76 | 0.00 | - | 3 | 69 | 46.58% |
| BP211015P00018000 | 2021-02-22 1:38PM EST | 2021-10-15 | 0.92 | 0.22 | 1.24 | 0.00 | - | 7 | 11 | 53.69% |
| BP220121P00018000 | 2021-02-26 9:57AM EST | 2022-01-21 | 1.37 | 1.25 | 1.34 | +0.22 | +19.13% | 19 | 10,197 | 46.66% |
| BP230120P00018000 | 2021-02-26 12:57PM EST | 2023-01-20 | 2.70 | 2.29 | 2.97 | +0.35 | +14.89% | 6 | 1,605 | 49.34% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
