Deutsche Märkte geschlossen
Nikkei 225
29.559,10+150,93(+0,51%)Dow Jones 30
31.270,09-121,43(-0,39%)BTC-EUR
41.944,08+2.290,65(+5,78%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,58+0,81 (+3,27%)
Börsenschluss: 4:00PM EST
25,56 -0,02 (-0,08 %)
Nachbörse: 4:24PM EST
Strike:29.00
Callsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210305C00029000 | 2021-03-03 2:30PM EST | 2021-03-05 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 117 | 242 | 73.44% |
| BP210312C00029000 | 2021-03-03 3:49PM EST | 2021-03-12 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 172 | 114 | 51.17% |
| BP210319C00029000 | 2021-03-03 2:20PM EST | 2021-03-19 | 0.12 | 0.11 | 0.14 | +0.06 | +100.00% | 47 | 1,176 | 46.68% |
| BP210326C00029000 | 2021-03-03 3:03PM EST | 2021-03-26 | 0.22 | 0.19 | 0.21 | +0.12 | +120.00% | 18 | 91 | 44.34% |
| BP210416C00029000 | 2021-03-03 3:48PM EST | 2021-04-16 | 0.43 | 0.40 | 0.41 | +0.15 | +53.57% | 163 | 2,322 | 40.82% |
| BP210521C00029000 | 2021-03-03 3:55PM EST | 2021-05-21 | 0.76 | 0.73 | 0.87 | +0.19 | +33.33% | 41 | 554 | 42.58% |
| BP210618C00029000 | 2021-03-03 2:33PM EST | 2021-06-18 | 1.00 | 0.97 | 1.03 | +0.25 | +33.33% | 171 | 2,277 | 39.89% |
| BP210716C00029000 | 2021-03-03 1:15PM EST | 2021-07-16 | 1.30 | 1.19 | 1.29 | +0.31 | +31.31% | 64 | 455 | 40.14% |
| BP210917C00029000 | 2021-03-03 1:37PM EST | 2021-09-17 | 1.73 | 0.38 | 1.73 | +0.42 | +32.06% | 11 | 413 | 39.36% |
| BP211015C00029000 | 2021-03-02 10:53AM EST | 2021-10-15 | 1.84 | 1.63 | 1.97 | +0.29 | +18.71% | 4 | 26 | 39.94% |
Putsfür5. März 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP210305P00029000 | 2021-01-29 12:44PM EST | 2021-03-05 | 7.20 | 4.25 | 4.65 | 0.00 | - | 1 | 1 | 239.45% |
| BP210319P00029000 | 2021-03-01 3:02PM EST | 2021-03-19 | 4.38 | 3.50 | 3.60 | 0.00 | - | 1 | 112 | 50.20% |
| BP210416P00029000 | 2021-02-23 9:40AM EST | 2021-04-16 | 5.50 | 3.75 | 3.90 | 0.00 | - | 1 | 53 | 43.46% |
| BP210521P00029000 | 2021-03-03 1:35PM EST | 2021-05-21 | 4.10 | 4.35 | 4.45 | -0.15 | -3.53% | 33 | 12 | 46.39% |
| BP210618P00029000 | 2021-02-23 1:57PM EST | 2021-06-18 | 5.65 | 4.55 | 4.70 | 0.00 | - | 2 | 370 | 44.87% |
| BP210716P00029000 | 2021-03-03 1:18PM EST | 2021-07-16 | 4.55 | 4.75 | 4.95 | -0.40 | -8.08% | 3 | 111 | 44.26% |
| BP210917P00029000 | 2021-03-02 12:54PM EST | 2021-09-17 | 5.65 | 5.35 | 5.50 | 0.00 | - | 11 | 13 | 44.17% |
| BP211015P00029000 | 2021-02-23 2:24PM EST | 2021-10-15 | 6.45 | 5.25 | 5.75 | 0.00 | - | - | 2 | 44.53% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
