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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,41-1,18 (-4,61%)
Börsenschluss: 4:00PM EST
24,45 0,05 (0,18 %)
Nachbörse: 5:02PM EST
Strike:22.00
Callsfür26. Februar 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210226C00022000 | 2021-02-26 3:56PM EST | 2021-02-26 | 2.58 | 2.39 | 2.54 | -1.07 | -29.32% | 117 | 886 | 137.50% |
| BP210305C00022000 | 2021-02-26 11:56AM EST | 2021-03-05 | 2.48 | 2.41 | 2.62 | -1.19 | -32.43% | 6 | 374 | 57.42% |
| BP210312C00022000 | 2021-02-26 2:52PM EST | 2021-03-12 | 2.55 | 2.50 | 2.74 | -0.95 | -27.14% | 34 | 236 | 52.15% |
| BP210319C00022000 | 2021-02-26 3:57PM EST | 2021-03-19 | 2.77 | 2.58 | 2.75 | -0.78 | -21.97% | 93 | 2,107 | 51.56% |
| BP210326C00022000 | 2021-02-25 12:46PM EST | 2021-03-26 | 3.50 | 2.70 | 2.89 | 0.00 | - | 2 | 226 | 52.15% |
| BP210401C00022000 | 2021-02-24 2:08PM EST | 2021-04-01 | 3.50 | 1.53 | 3.30 | 0.00 | - | 38 | 32 | 64.75% |
| BP210416C00022000 | 2021-02-26 12:38PM EST | 2021-04-16 | 3.10 | 2.90 | 3.15 | -0.93 | -23.08% | 67 | 5,998 | 49.02% |
| BP210521C00022000 | 2021-02-26 12:59PM EST | 2021-05-21 | 3.30 | 3.20 | 3.65 | -0.76 | -18.72% | 44 | 123 | 50.34% |
| BP210618C00022000 | 2021-02-26 1:57PM EST | 2021-06-18 | 3.54 | 3.30 | 3.65 | -0.86 | -19.55% | 137 | 1,723 | 43.65% |
| BP210716C00022000 | 2021-02-26 1:04PM EST | 2021-07-16 | 3.75 | 3.55 | 4.20 | -0.70 | -15.73% | 12 | 1,610 | 49.46% |
| BP210917C00022000 | 2021-02-24 3:04PM EST | 2021-09-17 | 5.00 | 4.00 | 4.20 | 0.00 | - | 1 | 1,066 | 41.11% |
| BP211015C00022000 | 2021-02-19 12:38PM EST | 2021-10-15 | 3.15 | 3.60 | 4.40 | 0.00 | - | 9 | 9 | 41.46% |
| BP230120C00022000 | 2021-02-26 1:07PM EST | 2023-01-20 | 5.70 | 5.50 | 6.10 | -0.82 | -12.58% | 899 | 7,552 | 38.04% |
Putsfür26. Februar 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210226P00022000 | 2021-02-24 3:20PM EST | 2021-02-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,220 | 87.50% |
| BP210305P00022000 | 2021-02-26 3:30PM EST | 2021-03-05 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 3 | 229 | 51.56% |
| BP210312P00022000 | 2021-02-26 12:32PM EST | 2021-03-12 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 14 | 93 | 45.70% |
| BP210319P00022000 | 2021-02-26 3:52PM EST | 2021-03-19 | 0.20 | 0.21 | 0.25 | +0.08 | +66.67% | 93 | 2,285 | 45.80% |
| BP210326P00022000 | 2021-02-26 3:19PM EST | 2021-03-26 | 0.32 | 0.30 | 0.37 | +0.12 | +60.00% | 2 | 131 | 46.58% |
| BP210401P00022000 | 2021-02-23 2:25PM EST | 2021-04-01 | 0.24 | 0.33 | 0.55 | 0.00 | - | 1 | 6 | 50.59% |
| BP210416P00022000 | 2021-02-26 1:39PM EST | 2021-04-16 | 0.53 | 0.53 | 0.56 | +0.19 | +55.88% | 470 | 2,290 | 42.68% |
| BP210521P00022000 | 2021-02-26 1:10PM EST | 2021-05-21 | 0.95 | 0.94 | 1.09 | +0.21 | +28.38% | 646 | 546 | 46.63% |
| BP210618P00022000 | 2021-02-26 2:53PM EST | 2021-06-18 | 1.21 | 1.18 | 1.28 | +0.40 | +49.38% | 271 | 2,681 | 44.53% |
| BP210716P00022000 | 2021-02-26 3:22PM EST | 2021-07-16 | 1.39 | 1.39 | 1.51 | +0.21 | +17.80% | 112 | 1,299 | 44.24% |
| BP210917P00022000 | 2021-02-26 2:56PM EST | 2021-09-17 | 1.91 | 1.88 | 2.15 | +0.24 | +14.37% | 49 | 117 | 46.70% |
| BP211015P00022000 | 2021-02-18 1:18PM EST | 2021-10-15 | 2.34 | 1.85 | 2.09 | 0.00 | - | 18 | 364 | 42.92% |
| BP230120P00022000 | 2021-02-24 3:12PM EST | 2023-01-20 | 4.28 | 3.70 | 5.10 | 0.00 | - | 102 | 542 | 49.84% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
