Deutsche Märkte geschlossen
DAX
13.335,68+208,68(+1,59%)Euro Stoxx 50
3.527,79+15,89(+0,45%)Dow Jones 30
29.910,37+37,87(+0,13%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,10-0,31 (-1,45%)
Börsenschluss: 1:00PM EST
Strike:21.00
Callsfür4. Dezember 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201204C00021000 | 2020-11-27 12:55PM EST | 2020-12-04 | 0.55 | 0.51 | 0.57 | -0.23 | -29.49% | 995 | 1,275 | 48.24% |
| BP201211C00021000 | 2020-11-27 12:58PM EST | 2020-12-11 | 0.77 | 0.73 | 0.78 | -0.19 | -19.79% | 129 | 428 | 46.00% |
| BP201218C00021000 | 2020-11-27 12:58PM EST | 2020-12-18 | 0.92 | 0.88 | 0.97 | -0.24 | -20.69% | 42 | 2,054 | 46.78% |
| BP201224C00021000 | 2020-11-27 12:52PM EST | 2020-12-24 | 1.02 | 0.97 | 1.05 | -0.21 | -17.07% | 104 | 133 | 44.63% |
| BP201231C00021000 | 2020-11-27 12:27PM EST | 2020-12-31 | 1.07 | 1.06 | 1.16 | -0.18 | -14.40% | 47 | 273 | 43.95% |
| BP210108C00021000 | 2020-11-27 10:17AM EST | 2021-01-08 | 1.17 | 1.17 | 1.27 | +1.17 | - | 89 | 0 | 43.36% |
| BP210115C00021000 | 2020-11-27 12:57PM EST | 2021-01-15 | 1.32 | 1.29 | 1.34 | -0.19 | -12.58% | 349 | 1,575 | 42.38% |
| BP210219C00021000 | 2020-11-27 12:56PM EST | 2021-02-19 | 1.62 | 1.60 | 1.65 | -0.19 | -10.50% | 143 | 203 | 39.99% |
| BP210416C00021000 | 2020-11-27 12:43PM EST | 2021-04-16 | 2.00 | 1.98 | 2.02 | -0.24 | -10.71% | 40 | 4,317 | 38.09% |
| BP210618C00021000 | 2020-11-27 12:49PM EST | 2021-06-18 | 2.29 | 2.26 | 2.34 | +2.29 | - | 21 | 28 | 36.77% |
| BP210716C00021000 | 2020-11-27 10:25AM EST | 2021-07-16 | 2.39 | 2.40 | 2.48 | -0.19 | -7.36% | 10 | 71 | 36.57% |
Putsfür4. Dezember 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP201204P00021000 | 2020-11-27 12:27PM EST | 2020-12-04 | 0.46 | 0.41 | 0.46 | +0.10 | +27.78% | 421 | 973 | 47.27% |
| BP201211P00021000 | 2020-11-27 11:56AM EST | 2020-12-11 | 0.67 | 0.64 | 0.67 | +0.12 | +21.82% | 341 | 422 | 45.41% |
| BP201218P00021000 | 2020-11-27 12:59PM EST | 2020-12-18 | 0.81 | 0.78 | 0.86 | +0.08 | +10.96% | 411 | 441 | 46.29% |
| BP201224P00021000 | 2020-11-27 12:25PM EST | 2020-12-24 | 0.91 | 0.87 | 0.94 | +0.34 | +59.65% | 12 | 3 | 44.14% |
| BP201231P00021000 | 2020-11-27 10:29AM EST | 2020-12-31 | 1.09 | 0.97 | 1.02 | +0.43 | +65.15% | 1 | 2 | 42.38% |
| BP210108P00021000 | 2020-11-27 12:42PM EST | 2021-01-08 | 1.16 | 1.09 | 1.15 | +1.16 | - | 233 | 7 | 42.68% |
| BP210115P00021000 | 2020-11-27 12:50PM EST | 2021-01-15 | 1.20 | 1.13 | 1.22 | +0.13 | +12.15% | 832 | 2,460 | 41.70% |
| BP210219P00021000 | 2020-11-27 10:36AM EST | 2021-02-19 | 1.71 | 1.55 | 1.77 | +1.71 | - | 36 | 807 | 45.51% |
| BP210416P00021000 | 2020-11-27 11:58AM EST | 2021-04-16 | 2.05 | 2.05 | 2.08 | +0.18 | +9.63% | 87 | 1,149 | 41.21% |
| BP210618P00021000 | 2020-11-27 9:30AM EST | 2021-06-18 | 2.50 | 2.52 | 2.59 | +2.50 | - | 1 | 75 | 42.43% |
| BP210716P00021000 | 2020-11-27 12:20PM EST | 2021-07-16 | 2.68 | 2.59 | 2.73 | +2.68 | - | 24 | 116 | 41.90% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
