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 +0,01 (+0,05%)
Nachbörse: 07:11PM EDT
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220527C000350002022-05-27 3:42PM EDT2022-05-270.010.000.010.00-182262.50%
BP220603C000350002022-05-27 11:12AM EDT2022-06-030.040.030.04-0.02-33.33%1420131.25%
BP220610C000350002022-05-27 3:54PM EDT2022-06-100.110.090.11-0.06-35.29%1627729.40%
BP220617C000350002022-05-27 3:55PM EDT2022-06-170.210.210.22-0.08-27.59%2,10832,34230.27%
BP220624C000350002022-05-27 12:34PM EDT2022-06-240.300.300.31-0.13-30.23%4444529.98%
BP220701C000350002022-05-27 1:11PM EDT2022-07-010.430.380.45-0.09-17.31%10237631.40%
BP220715C000350002022-05-27 3:52PM EDT2022-07-150.610.600.64-0.14-18.67%1035,96931.45%
BP220819C000350002022-05-27 3:20PM EDT2022-08-191.111.101.12-0.14-11.20%13787932.64%
BP221021C000350002022-05-27 1:45PM EDT2022-10-211.771.751.79-0.15-7.81%472,64433.23%
BP230120C000350002022-05-27 3:59PM EDT2023-01-202.472.362.59-0.08-3.14%33319,61133.89%
BP230616C000350002022-05-27 1:02PM EDT2023-06-163.303.103.40+0.05+1.54%2,2083832.74%
BP240119C000350002022-05-27 3:42PM EDT2024-01-194.154.054.15-0.10-2.35%103,30030.69%
BP241220C000350002022-05-26 2:53PM EDT2024-12-205.205.005.600.00-6118031.56%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP220603P000350002022-05-26 11:16AM EDT2022-06-032.212.442.510.00-616335.55%
BP220617P000350002022-05-26 10:34AM EDT2022-06-172.592.612.660.00-311,42930.27%
BP220715P000350002022-05-23 2:13PM EDT2022-07-153.452.963.050.00-11,10330.71%
BP221021P000350002022-05-27 1:33PM EDT2022-10-214.274.154.35-1.48-25.74%110834.74%
BP230120P000350002022-05-27 10:11AM EDT2023-01-205.055.005.15+0.03+0.60%3011,75635.06%
BP240119P000350002022-05-18 11:14AM EDT2024-01-197.486.757.100.00-182633.78%
BP241220P000350002022-05-26 11:22AM EDT2024-12-208.207.459.050.00-102536.50%