Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
28.800,81+57,56(+0,20%)Dow Jones 30
31.802,44+306,14(+0,97%)BTC-EUR
45.362,03+1.932,05(+4,45%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
26,54-0,23 (-0,86%)
Börsenschluss: 4:00PM EST
26,54 0,00 (0,00 %)
Nachbörse: 7:59PM EST
Strike:21.00
Callsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210312C00021000 | 2021-03-05 10:42AM EST | 2021-03-12 | 5.25 | 5.50 | 5.95 | -0.45 | -7.89% | 1 | 71 | 170.31% |
| BP210319C00021000 | 2021-03-08 10:14AM EST | 2021-03-19 | 5.60 | 5.55 | 5.65 | -0.10 | -1.75% | 6 | 1,127 | 79.69% |
| BP210326C00021000 | 2021-03-01 10:22AM EST | 2021-03-26 | 4.20 | 4.90 | 6.30 | 0.00 | - | 20 | 206 | 62.11% |
| BP210401C00021000 | 2021-02-16 12:19PM EST | 2021-04-01 | 2.40 | 5.40 | 5.90 | 0.00 | - | - | 10 | 61.13% |
| BP210416C00021000 | 2021-03-08 2:12PM EST | 2021-04-16 | 5.70 | 5.65 | 5.75 | -0.07 | -1.21% | 2 | 3,675 | 52.54% |
| BP210521C00021000 | 2021-03-08 1:27PM EST | 2021-05-21 | 5.80 | 5.80 | 6.10 | -0.10 | -1.69% | 2 | 14 | 50.05% |
| BP210618C00021000 | 2021-03-05 3:24PM EST | 2021-06-18 | 5.71 | 5.90 | 6.05 | -0.37 | -6.09% | 2 | 2,038 | 45.95% |
| BP210716C00021000 | 2021-03-08 11:25AM EST | 2021-07-16 | 5.90 | 6.00 | 6.15 | -0.20 | -3.28% | 50 | 1,183 | 43.46% |
| BP210917C00021000 | 2021-03-08 2:11PM EST | 2021-09-17 | 6.26 | 6.20 | 6.35 | -0.08 | -1.26% | 10 | 510 | 39.92% |
| BP211015C00021000 | 2021-02-26 10:29AM EST | 2021-10-15 | 4.70 | 6.35 | 6.45 | 0.00 | - | 4 | 62 | 39.19% |
Putsfür12. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210312P00021000 | 2021-03-08 12:41PM EST | 2021-03-12 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 245 | 50 | 98.44% |
| BP210319P00021000 | 2021-03-08 2:27PM EST | 2021-03-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 1,646 | 71.88% |
| BP210326P00021000 | 2021-03-05 10:16AM EST | 2021-03-26 | 0.13 | 0.04 | 0.10 | +0.05 | +62.50% | 1 | 41 | 64.06% |
| BP210401P00021000 | 2021-03-08 9:30AM EST | 2021-04-01 | 0.18 | 0.04 | 0.09 | -0.03 | -14.29% | 1 | 81 | 54.69% |
| BP210409P00021000 | 2021-03-01 3:30PM EST | 2021-04-09 | 0.20 | 0.08 | 0.12 | 0.00 | - | 30 | 34 | 51.95% |
| BP210416P00021000 | 2021-03-08 12:54PM EST | 2021-04-16 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 14 | 2,207 | 50.78% |
| BP210521P00021000 | 2021-03-08 1:02PM EST | 2021-05-21 | 0.32 | 0.33 | 0.42 | -0.03 | -8.57% | 1 | 772 | 50.49% |
| BP210618P00021000 | 2021-03-05 1:30PM EST | 2021-06-18 | 0.55 | 0.50 | 0.55 | +0.02 | +3.77% | 3 | 4,225 | 47.27% |
| BP210716P00021000 | 2021-03-04 12:00PM EST | 2021-07-16 | 0.66 | 0.63 | 0.68 | 0.00 | - | 29 | 949 | 45.36% |
| BP210917P00021000 | 2021-03-08 2:11PM EST | 2021-09-17 | 0.98 | 0.79 | 1.10 | -0.20 | -16.95% | 173 | 114 | 45.65% |
| BP211015P00021000 | 2021-03-05 3:27PM EST | 2021-10-15 | 1.12 | 1.09 | 1.21 | 0.00 | - | 50 | 50 | 44.58% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
