BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:22.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529C00022000 | 2020-05-26 2:32PM EDT | 2020-05-29 | 1.40 | 1.29 | 1.41 | +0.25 | +21.74% | 11 | 121 | 58.20% |
| BP200605C00022000 | 2020-05-26 9:52AM EDT | 2020-06-05 | 1.59 | 1.29 | 1.55 | +0.30 | +23.26% | 14 | 21 | 50.78% |
| BP200612C00022000 | 2020-05-20 1:19PM EDT | 2020-06-12 | 2.04 | 1.49 | 1.82 | 0.00 | - | - | 1 | 55.18% |
| BP200619C00022000 | 2020-05-26 9:37AM EDT | 2020-06-19 | 1.86 | 1.71 | 1.81 | +0.31 | +20.00% | 4 | 563 | 46.00% |
| BP200626C00022000 | 2020-05-18 11:40AM EDT | 2020-06-26 | 2.50 | 1.63 | 2.27 | 0.00 | - | 1 | 15 | 59.38% |
| BP200717C00022000 | 2020-05-26 3:03PM EDT | 2020-07-17 | 2.29 | 2.14 | 2.27 | +0.17 | +8.02% | 8 | 2,545 | 45.85% |
| BP200821C00022000 | 2020-05-18 3:46PM EDT | 2020-08-21 | 2.99 | 2.44 | 2.63 | 0.00 | - | 3 | 2 | 43.99% |
| BP201016C00022000 | 2020-05-22 12:39PM EDT | 2020-10-16 | 2.91 | 2.66 | 3.10 | 0.00 | - | 5 | 758 | 42.92% |
| BP201120C00022000 | 2020-05-26 3:49PM EDT | 2020-11-20 | 3.25 | 2.56 | 3.40 | +0.15 | +4.84% | 1 | 1,687 | 43.36% |
| BP210115C00022000 | 2020-05-26 9:37AM EDT | 2021-01-15 | 3.50 | 3.35 | 3.65 | +0.05 | +1.45% | 42 | 65 | 41.38% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529P00022000 | 2020-05-26 3:50PM EDT | 2020-05-29 | 0.08 | 0.08 | 0.12 | -0.10 | -55.56% | 63 | 519 | 60.55% |
| BP200605P00022000 | 2020-05-26 11:28AM EDT | 2020-06-05 | 0.26 | 0.22 | 0.30 | -0.12 | -31.58% | 175 | 235 | 51.76% |
| BP200612P00022000 | 2020-05-26 3:35PM EDT | 2020-06-12 | 0.37 | 0.23 | 0.45 | -0.17 | -31.48% | 44 | 66 | 48.83% |
| BP200619P00022000 | 2020-05-26 3:57PM EDT | 2020-06-19 | 0.52 | 0.48 | 0.53 | -0.13 | -20.00% | 135 | 1,394 | 45.02% |
| BP200626P00022000 | 2020-05-26 11:27AM EDT | 2020-06-26 | 0.67 | 0.49 | 0.70 | -0.08 | -10.67% | 1 | 83 | 46.78% |
| BP200702P00022000 | 2020-05-26 9:57AM EDT | 2020-07-02 | 0.72 | 0.61 | 0.81 | -0.21 | -22.58% | 3 | 3 | 46.92% |
| BP200717P00022000 | 2020-05-26 3:52PM EDT | 2020-07-17 | 0.93 | 0.92 | 0.97 | -0.15 | -13.89% | 160 | 881 | 44.63% |
| BP200821P00022000 | 2020-05-26 3:40PM EDT | 2020-08-21 | 1.41 | 1.35 | 1.49 | -0.22 | -13.50% | 24 | 111 | 46.83% |
| BP201016P00022000 | 2020-05-26 11:08AM EDT | 2020-10-16 | 1.97 | 1.90 | 2.13 | -0.02 | -1.01% | 55 | 890 | 48.22% |
| BP201120P00022000 | 2020-05-26 11:26AM EDT | 2020-11-20 | 2.34 | 2.08 | 2.90 | -0.14 | -5.65% | 1 | 360 | 55.79% |
| BP210115P00022000 | 2020-05-20 9:30AM EDT | 2021-01-15 | 2.64 | 2.45 | 2.74 | 0.00 | - | 30 | 96 | 46.39% |
© 2020 Verizon Media. Alle Rechte vorbehalten.