Deutsche Märkte geschlossen

BP p.l.c. (BP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,56-0,11 (-0,34%)
Börsenschluss: 04:00PM EDT
32,58 +0,02 (+0,06%)
Nachbörse: 06:02PM EDT
In the money
Anzeigen:ListeStellage
Strike:32.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220527C000320002022-05-27 3:59PM EDT2022-05-270.570.540.62-0.20-25.97%6292,88836.33%
BP220603C000320002022-05-27 3:59PM EDT2022-06-030.840.840.90-0.16-16.00%32751630.27%
BP220610C000320002022-05-27 3:55PM EDT2022-06-101.111.081.12-0.20-15.27%1765631.01%
BP220617C000320002022-05-27 3:58PM EDT2022-06-171.301.301.33-0.18-12.16%34620,83932.42%
BP220624C000320002022-05-27 11:16AM EDT2022-06-241.481.441.49-0.18-10.84%1649932.76%
BP220701C000320002022-05-26 1:23PM EDT2022-07-011.751.571.670.00-15233.94%
BP220715C000320002022-05-27 3:58PM EDT2022-07-151.881.841.90-0.20-9.62%3304,99333.69%
BP220819C000320002022-05-27 2:40PM EDT2022-08-192.462.372.48-0.09-3.53%4960635.25%
BP221021C000320002022-05-27 2:48PM EDT2022-10-213.103.053.15-0.15-4.62%155,63434.96%
BP230120C000320002022-05-27 12:49PM EDT2023-01-203.713.653.85-0.19-4.87%3713,44334.29%
BP240119C000320002022-05-26 2:53PM EDT2024-01-195.605.155.500.00-511,71131.71%
BP241220C000320002022-05-27 9:32AM EDT2024-12-205.905.956.75-0.60-9.23%213931.63%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220527P000320002022-05-27 3:54PM EDT2022-05-270.010.000.01-0.05-83.33%2,6161,09721.88%
BP220603P000320002022-05-27 3:55PM EDT2022-06-030.290.290.30-0.03-9.38%73320328.03%
BP220610P000320002022-05-27 3:36PM EDT2022-06-100.530.510.55-0.08-13.11%52930.62%
BP220617P000320002022-05-27 3:53PM EDT2022-06-170.750.720.75-0.01-1.32%2664,75331.84%
BP220701P000320002022-05-27 3:48PM EDT2022-07-011.020.971.05-0.03-2.86%5115332.42%
BP220715P000320002022-05-27 3:50PM EDT2022-07-151.241.221.26-0.07-5.34%1402,11831.98%
BP220819P000320002022-05-27 3:45PM EDT2022-08-191.971.962.01-0.03-1.50%1019036.72%
BP221021P000320002022-05-27 10:48AM EDT2022-10-212.612.552.64-0.03-1.14%1132535.60%
BP230120P000320002022-05-27 10:25AM EDT2023-01-203.403.303.45-0.50-12.82%2202,19135.86%
BP230616P000320002022-05-23 3:49PM EDT2023-06-164.554.154.500.00-1011036.28%
BP240119P000320002022-05-24 3:03PM EDT2024-01-195.555.155.400.00-30355734.60%
BP241220P000320002022-05-03 3:38PM EDT2024-12-207.255.957.250.00-1637.00%