BP - BP p.l.c.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:29.00
Callsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529C00029000 | 2020-05-26 1:57PM EDT | 2020-05-29 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 3 | 60 | 50.00% |
| BP200605C00029000 | 2020-05-18 12:22PM EDT | 2020-06-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 67.19% |
| BP200612C00029000 | 2020-05-13 7:12PM EDT | 2020-06-12 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.56% |
| BP200619C00029000 | 2020-05-26 2:16PM EDT | 2020-06-19 | 0.04 | 0.00 | 0.09 | 0.00 | - | 36 | 1,583 | 54.69% |
| BP200717C00029000 | 2020-05-26 9:30AM EDT | 2020-07-17 | 0.12 | 0.01 | 0.26 | +0.02 | +20.00% | 61 | 1,648 | 48.34% |
| BP200821C00029000 | 2020-05-20 9:50AM EDT | 2020-08-21 | 0.28 | 0.18 | 0.24 | 0.00 | - | - | 109 | 36.52% |
| BP201016C00029000 | 2020-05-26 3:44PM EDT | 2020-10-16 | 0.49 | 0.30 | 0.51 | +0.02 | +4.26% | 163 | 484 | 36.08% |
| BP201120C00029000 | 2020-05-22 2:08PM EDT | 2020-11-20 | 0.65 | 0.57 | 0.81 | 0.00 | - | 1 | 271 | 38.57% |
| BP210115C00029000 | 2020-05-26 1:28PM EDT | 2021-01-15 | 0.94 | 0.87 | 1.06 | +0.09 | +10.59% | 41 | 245 | 37.74% |
Putsfür29. Mai 2020
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP200529P00029000 | 2020-05-26 10:01AM EDT | 2020-05-29 | 5.65 | 5.70 | 5.85 | +0.35 | +6.60% | 3 | 3 | 129.69% |
| BP200619P00029000 | 2020-05-19 10:46AM EDT | 2020-06-19 | 6.06 | 5.55 | 5.90 | 0.00 | - | 1 | 771 | 62.50% |
| BP200717P00029000 | 2020-04-24 11:10AM EDT | 2020-07-17 | 6.55 | 5.85 | 6.15 | 0.00 | - | 14 | 220 | 55.57% |
| BP200821P00029000 | 2020-05-22 10:24AM EDT | 2020-08-21 | 6.65 | 6.10 | 6.25 | 0.00 | - | 28 | 43 | 46.29% |
| BP201016P00029000 | 2020-05-26 2:01PM EDT | 2020-10-16 | 6.37 | 6.10 | 6.55 | +0.67 | +11.75% | 2 | 263 | 43.07% |
| BP201120P00029000 | 2020-05-11 10:46AM EDT | 2020-11-20 | 6.80 | 6.50 | 7.40 | 0.00 | - | 2 | 66 | 53.74% |
| BP210115P00029000 | 2020-05-18 12:02AM EDT | 2021-01-15 | 8.35 | 6.65 | 7.60 | 0.00 | - | - | 1 | 49.76% |
© 2020 Verizon Media. Alle Rechte vorbehalten.