BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:28.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529C00028000 | 2020-05-21 9:55AM EDT | 2020-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 50.00% |
| BP200605C00028000 | 2020-05-08 3:37PM EDT | 2020-06-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 25.00% |
| BP200612C00028000 | 2020-05-26 11:14AM EDT | 2020-06-12 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 80 | 28 | 55.47% |
| BP200619C00028000 | 2020-05-26 3:55PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 46 | 1,423 | 43.95% |
| BP200626C00028000 | 2020-05-19 10:35AM EDT | 2020-06-26 | 0.10 | 0.01 | 0.19 | 0.00 | - | - | 6 | 50.78% |
| BP200717C00028000 | 2020-05-26 2:58PM EDT | 2020-07-17 | 0.16 | 0.15 | 0.21 | +0.01 | +6.67% | 19 | 2,170 | 40.33% |
| BP200821C00028000 | 2020-05-26 3:37PM EDT | 2020-08-21 | 0.35 | 0.25 | 0.36 | +0.03 | +9.38% | 29 | 71 | 36.87% |
| BP201016C00028000 | 2020-05-26 9:43AM EDT | 2020-10-16 | 0.69 | 0.56 | 0.69 | +0.05 | +7.81% | 33 | 1,264 | 36.62% |
| BP201120C00028000 | 2020-05-26 10:07AM EDT | 2020-11-20 | 0.82 | 0.64 | 1.44 | -0.23 | -21.90% | 1 | 352 | 46.24% |
| BP210115C00028000 | 2020-05-26 12:50PM EDT | 2021-01-15 | 1.14 | 1.01 | 1.17 | +0.02 | +1.79% | 52 | 8,535 | 36.33% |
| BP220121C00028000 | 2020-05-26 1:48PM EDT | 2022-01-21 | 2.42 | 2.12 | 3.10 | +0.12 | +5.22% | 17 | 2,289 | 39.45% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200619P00028000 | 2020-05-18 9:33AM EDT | 2020-06-19 | 4.65 | 4.65 | 4.90 | 0.00 | - | 5 | 3,554 | 55.08% |
| BP200717P00028000 | 2020-05-19 2:21PM EDT | 2020-07-17 | 4.85 | 4.45 | 5.05 | 0.00 | - | 4 | 375 | 45.41% |
| BP200821P00028000 | 2020-05-21 10:12AM EDT | 2020-08-21 | 4.90 | 5.05 | 5.40 | 0.00 | - | - | 16 | 46.14% |
| BP201016P00028000 | 2020-05-22 2:27PM EDT | 2020-10-16 | 5.88 | 5.50 | 5.65 | 0.00 | - | 2 | 157 | 41.31% |
| BP201120P00028000 | 2020-05-18 12:42PM EDT | 2020-11-20 | 5.78 | 5.40 | 6.60 | 0.00 | - | 2 | 188 | 53.20% |
| BP210115P00028000 | 2020-05-20 12:43PM EDT | 2021-01-15 | 6.25 | 5.95 | 6.90 | 0.00 | - | 30 | 3,522 | 50.61% |
| BP220121P00028000 | 2020-05-18 10:54AM EDT | 2022-01-21 | 7.90 | 7.05 | 9.40 | 0.00 | - | 3 | 459 | 52.56% |
© 2020 Verizon Media. Alle Rechte vorbehalten.