BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:24.00
Callsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200612C00024000 | 2020-06-05 3:53PM EDT | 2020-06-12 | 3.72 | 3.70 | 4.05 | +1.81 | +94.76% | 38 | 333 | 92.19% |
| BP200619C00024000 | 2020-06-05 2:54PM EDT | 2020-06-19 | 3.95 | 3.80 | 4.25 | +1.93 | +95.54% | 56 | 8,401 | 76.76% |
| BP200626C00024000 | 2020-06-05 12:18PM EDT | 2020-06-26 | 3.87 | 3.50 | 4.20 | +1.83 | +89.71% | 6 | 181 | 72.95% |
| BP200702C00024000 | 2020-06-05 12:36PM EDT | 2020-07-02 | 4.00 | 3.55 | 4.15 | +1.78 | +80.18% | 2 | 20 | 61.33% |
| BP200710C00024000 | 2020-06-05 12:03PM EDT | 2020-07-10 | 4.10 | 3.60 | 4.35 | +1.89 | +85.52% | 1 | 101 | 62.50% |
| BP200717C00024000 | 2020-06-05 3:59PM EDT | 2020-07-17 | 4.05 | 4.05 | 4.15 | +1.60 | +65.31% | 280 | 2,190 | 48.83% |
| BP200821C00024000 | 2020-06-05 3:39PM EDT | 2020-08-21 | 4.33 | 3.95 | 4.45 | +1.40 | +47.78% | 133 | 366 | 44.58% |
| BP201016C00024000 | 2020-06-05 3:20PM EDT | 2020-10-16 | 4.70 | 4.55 | 4.75 | +1.41 | +42.86% | 42 | 789 | 39.84% |
| BP201120C00024000 | 2020-06-05 11:13AM EDT | 2020-11-20 | 5.00 | 4.50 | 5.35 | +1.45 | +40.85% | 1 | 0 | 45.46% |
| BP210115C00024000 | 2020-06-05 2:16PM EDT | 2021-01-15 | 5.28 | 4.75 | 5.60 | +1.53 | +40.80% | 17 | 160 | 42.82% |
Putsfür12. Juni 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200612P00024000 | 2020-06-05 3:21PM EDT | 2020-06-12 | 0.06 | 0.00 | 0.11 | -0.09 | -60.00% | 16 | 147 | 70.31% |
| BP200619P00024000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 0.14 | 0.12 | 0.15 | -0.12 | -46.15% | 186 | 2,258 | 59.18% |
| BP200626P00024000 | 2020-06-04 9:30AM EDT | 2020-06-26 | 0.40 | 0.10 | 0.25 | 0.00 | - | 2 | 52 | 51.37% |
| BP200702P00024000 | 2020-06-05 9:53AM EDT | 2020-07-02 | 0.21 | 0.13 | 0.31 | -0.28 | -57.14% | 1 | 0 | 53.91% |
| BP200717P00024000 | 2020-06-05 3:45PM EDT | 2020-07-17 | 0.36 | 0.26 | 0.43 | -0.31 | -46.27% | 69 | 0 | 48.44% |
| BP200821P00024000 | 2020-06-05 3:54PM EDT | 2020-08-21 | 0.84 | 0.65 | 0.90 | -0.37 | -30.58% | 84 | 225 | 48.93% |
| BP201016P00024000 | 2020-06-05 3:50PM EDT | 2020-10-16 | 1.18 | 1.04 | 1.25 | -0.57 | -32.57% | 236 | 975 | 43.90% |
| BP201120P00024000 | 2020-06-05 11:59AM EDT | 2020-11-20 | 1.46 | 1.33 | 1.71 | -0.74 | -33.64% | 221 | 566 | 46.61% |
| BP210115P00024000 | 2020-06-05 11:59AM EDT | 2021-01-15 | 1.79 | 1.81 | 2.03 | -0.72 | -28.69% | 2 | 1,122 | 44.75% |
© 2020 Verizon Media. Alle Rechte vorbehalten.