Deutsche Märkte geschlossen
Nikkei 225
29.559,10+150,93(+0,51%)Dow Jones 30
31.271,54-119,98(-0,38%)BTC-EUR
41.910,84+2.141,11(+5,38%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,58+0,81 (+3,27%)
Börsenschluss: 3:59PM EST
25,58 0,00 (0,00 %)
Nachbörse: 4:02PM EST
Strike:28.00
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210305C00028000 | 2021-03-03 3:47PM EST | 2021-03-05 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 227 | 585 | 56.25% |
| BP210312C00028000 | 2021-03-03 2:32PM EST | 2021-03-12 | 0.12 | 0.12 | 0.14 | +0.06 | +100.00% | 122 | 351 | 48.44% |
| BP210319C00028000 | 2021-03-03 3:30PM EST | 2021-03-19 | 0.22 | 0.23 | 0.24 | +0.10 | +83.33% | 448 | 8,538 | 44.53% |
| BP210326C00028000 | 2021-03-03 2:03PM EST | 2021-03-26 | 0.37 | 0.32 | 0.40 | +0.17 | +85.00% | 121 | 278 | 45.90% |
| BP210401C00028000 | 2021-03-03 10:00AM EST | 2021-04-01 | 0.36 | 0.41 | 0.50 | +0.08 | +28.57% | 256 | 187 | 45.31% |
| BP210416C00028000 | 2021-03-03 2:12PM EST | 2021-04-16 | 0.61 | 0.62 | 0.64 | +0.18 | +41.86% | 449 | 2,674 | 41.65% |
| BP210521C00028000 | 2021-03-03 1:59PM EST | 2021-05-21 | 1.04 | 1.01 | 1.07 | +0.29 | +38.67% | 42 | 2,731 | 41.21% |
| BP210618C00028000 | 2021-03-03 3:00PM EST | 2021-06-18 | 1.31 | 1.24 | 1.31 | +0.36 | +37.89% | 140 | 2,746 | 40.04% |
| BP210716C00028000 | 2021-03-03 3:46PM EST | 2021-07-16 | 1.52 | 1.47 | 1.75 | +0.30 | +24.59% | 286 | 5,167 | 42.99% |
| BP210917C00028000 | 2021-03-03 3:09PM EST | 2021-09-17 | 1.87 | 1.86 | 1.93 | +0.33 | +21.43% | 315 | 966 | 37.96% |
| BP211015C00028000 | 2021-03-03 11:05AM EST | 2021-10-15 | 2.00 | 2.07 | 2.21 | +0.30 | +17.65% | 3 | 240 | 39.09% |
| BP220121C00028000 | 2021-03-03 3:21PM EST | 2022-01-21 | 2.70 | 2.64 | 2.81 | +0.33 | +13.92% | 120 | 11,032 | 38.92% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210305P00028000 | 2021-03-03 3:23PM EST | 2021-03-05 | 2.39 | 2.33 | 2.38 | -3.09 | -56.39% | 2 | 6 | 0.00% |
| BP210312P00028000 | 2021-02-25 11:22AM EST | 2021-03-12 | 2.38 | 2.38 | 2.46 | 0.00 | - | - | 10 | 35.16% |
| BP210319P00028000 | 2021-02-19 10:46AM EST | 2021-03-19 | 5.15 | 2.53 | 2.55 | 0.00 | - | 6 | 262 | 36.33% |
| BP210326P00028000 | 2021-02-24 10:23AM EST | 2021-03-26 | 3.33 | 2.63 | 2.74 | 0.00 | - | - | 5 | 41.90% |
| BP210416P00028000 | 2021-03-03 11:25AM EST | 2021-04-16 | 2.98 | 2.93 | 2.96 | -0.82 | -21.58% | 24 | 231 | 38.38% |
| BP210521P00028000 | 2021-03-02 3:56PM EST | 2021-05-21 | 3.85 | 3.50 | 3.60 | -0.30 | -7.23% | 2 | 251 | 43.68% |
| BP210618P00028000 | 2021-03-02 3:25PM EST | 2021-06-18 | 4.31 | 3.75 | 3.85 | 0.00 | - | 1 | 119 | 42.33% |
| BP210716P00028000 | 2021-03-03 12:38PM EST | 2021-07-16 | 3.85 | 4.00 | 4.15 | -0.60 | -13.48% | 18 | 564 | 42.68% |
| BP210917P00028000 | 2021-03-02 12:54PM EST | 2021-09-17 | 5.00 | 4.60 | 4.70 | 0.00 | - | 7 | 6 | 42.70% |
| BP220121P00028000 | 2021-03-03 12:03PM EST | 2022-01-21 | 5.55 | 5.50 | 5.70 | -0.48 | -7.96% | 10 | 1,137 | 43.82% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
