BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:23.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529C00023000 | 2020-05-27 3:42PM EDT | 2020-05-29 | 0.97 | 0.94 | 1.04 | +0.40 | +70.18% | 137 | 1,569 | 60.94% |
| BP200605C00023000 | 2020-05-27 3:27PM EDT | 2020-06-05 | 1.16 | 1.14 | 1.25 | +0.32 | +38.10% | 18 | 304 | 46.78% |
| BP200612C00023000 | 2020-05-27 10:53AM EDT | 2020-06-12 | 1.17 | 1.21 | 1.47 | +0.14 | +13.59% | 7 | 84 | 47.56% |
| BP200619C00023000 | 2020-05-27 2:49PM EDT | 2020-06-19 | 1.49 | 1.45 | 1.55 | +0.31 | +26.27% | 22 | 931 | 43.36% |
| BP200626C00023000 | 2020-05-27 10:44AM EDT | 2020-06-26 | 1.51 | 1.44 | 1.79 | +0.17 | +12.69% | 3 | 68 | 47.41% |
| BP200702C00023000 | 2020-05-26 12:39PM EDT | 2020-07-02 | 1.38 | 1.46 | 1.89 | 0.00 | - | 2 | 4 | 46.83% |
| BP200717C00023000 | 2020-05-27 3:50PM EDT | 2020-07-17 | 1.96 | 1.92 | 2.01 | +0.34 | +20.99% | 38 | 1,429 | 42.87% |
| BP200821C00023000 | 2020-05-27 11:16AM EDT | 2020-08-21 | 2.25 | 2.22 | 2.41 | +0.33 | +17.19% | 104 | 69 | 42.09% |
| BP201016C00023000 | 2020-05-27 3:03PM EDT | 2020-10-16 | 2.79 | 2.61 | 2.88 | +0.26 | +10.28% | 4 | 2,536 | 40.97% |
| BP201120C00023000 | 2020-05-27 3:13PM EDT | 2020-11-20 | 3.01 | 2.56 | 3.75 | +0.26 | +9.45% | 1 | 113 | 50.32% |
| BP201218C00023000 | 2020-05-27 3:38PM EDT | 2020-12-18 | 3.16 | 2.62 | 3.30 | +0.46 | +17.04% | 12 | 287 | 40.21% |
| BP210115C00023000 | 2020-05-27 3:51PM EDT | 2021-01-15 | 3.38 | 3.25 | 3.45 | +0.38 | +12.67% | 188 | 6,198 | 39.77% |
| BP220121C00023000 | 2020-05-27 2:48PM EDT | 2022-01-21 | 4.60 | 4.30 | 5.00 | +0.45 | +10.84% | 37 | 1,846 | 37.89% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529P00023000 | 2020-05-27 3:34PM EDT | 2020-05-29 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 196 | 2,940 | 54.30% |
| BP200605P00023000 | 2020-05-27 12:54PM EDT | 2020-06-05 | 0.35 | 0.29 | 0.32 | -0.17 | -32.69% | 74 | 119 | 46.78% |
| BP200612P00023000 | 2020-05-27 3:44PM EDT | 2020-06-12 | 0.50 | 0.46 | 0.50 | -0.15 | -23.08% | 4 | 152 | 45.31% |
| BP200619P00023000 | 2020-05-27 3:27PM EDT | 2020-06-19 | 0.63 | 0.55 | 0.65 | -0.22 | -25.88% | 101 | 3,875 | 44.73% |
| BP200626P00023000 | 2020-05-27 9:57AM EDT | 2020-06-26 | 0.74 | 0.64 | 0.79 | -0.26 | -26.00% | 10 | 15 | 44.68% |
| BP200702P00023000 | 2020-05-22 2:32PM EDT | 2020-07-02 | 1.33 | 0.74 | 0.92 | 0.00 | - | 2 | 2 | 45.41% |
| BP200717P00023000 | 2020-05-27 2:42PM EDT | 2020-07-17 | 1.06 | 0.94 | 1.06 | -0.18 | -14.52% | 10 | 2,007 | 42.29% |
| BP200821P00023000 | 2020-05-26 12:39PM EDT | 2020-08-21 | 1.89 | 1.57 | 1.65 | 0.00 | - | 34 | 110 | 45.95% |
| BP201016P00023000 | 2020-05-27 12:20PM EDT | 2020-10-16 | 2.19 | 2.05 | 2.23 | -0.18 | -7.59% | 6 | 1,525 | 45.90% |
| BP201120P00023000 | 2020-05-19 3:49PM EDT | 2020-11-20 | 3.00 | 2.01 | 2.87 | 0.00 | - | 300 | 529 | 51.12% |
| BP201218P00023000 | 2020-05-27 1:39PM EDT | 2020-12-18 | 2.75 | 2.22 | 2.97 | -0.24 | -8.03% | 29 | 566 | 48.98% |
| BP210115P00023000 | 2020-05-27 2:49PM EDT | 2021-01-15 | 2.87 | 2.43 | 3.05 | -0.17 | -5.59% | 49 | 3,557 | 47.02% |
| BP220121P00023000 | 2020-05-26 2:57PM EDT | 2022-01-21 | 4.98 | 4.55 | 5.35 | 0.00 | - | 11 | 1,864 | 49.02% |
© 2020 Verizon Media. Alle Rechte vorbehalten.