Deutsche Märkte schließen in 53 Minuten
DAX
17.746,95 -90,45 (-0,51%) Euro Stoxx 50
4.925,92 -10,65 (-0,22%) Dow Jones 30
37.917,91 +142,53 (+0,38%) Gold
2.402,80 +4,80 (+0,20%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.283,45 +627,63 (+1,05%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00035000 | 2024-04-18 12:56PM EDT | 2024-04-19 | 3.25 | 3.35 | 3.45 | 0.00 | - | 7 | 2,511 | 108.59% |
| BP240426C00035000 | 2024-04-12 10:10AM EDT | 2024-04-26 | 5.25 | 3.40 | 3.55 | 0.00 | - | 1 | 3 | 50.98% |
| BP240503C00035000 | 2024-04-18 11:39AM EDT | 2024-05-03 | 3.50 | 3.50 | 3.60 | 0.00 | - | 2 | 3 | 40.53% |
| BP240510C00035000 | 2024-04-12 9:38AM EDT | 2024-05-10 | 5.50 | 3.55 | 3.65 | 0.00 | - | 1 | 1 | 36.04% |
| BP240517C00035000 | 2024-04-18 10:52AM EDT | 2024-05-17 | 3.65 | 3.60 | 3.75 | 0.00 | - | 1 | 520 | 35.30% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 3.60 | 3.75 | 0.00 | - | 1 | 1 | 31.69% |
| BP240621C00035000 | 2024-04-17 10:29AM EDT | 2024-06-21 | 4.20 | 3.70 | 3.80 | 0.00 | - | 4 | 1,331 | 25.00% |
| BP240719C00035000 | 2024-04-18 11:10AM EDT | 2024-07-19 | 3.90 | 3.90 | 4.00 | 0.00 | - | 1 | 341 | 24.66% |
| BP240920C00035000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 4.00 | 4.35 | 4.45 | 0.00 | - | 3 | 1,323 | 24.85% |
| BP241018C00035000 | 2024-04-19 9:30AM EDT | 2024-10-18 | 4.24 | 4.55 | 4.65 | -0.25 | -5.57% | 1 | 248 | 25.12% |
| BP241220C00035000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 4.70 | 4.95 | 5.05 | 0.00 | - | 51 | 977 | 25.42% |
| BP250117C00035000 | 2024-04-17 10:19AM EDT | 2025-01-17 | 5.40 | 5.10 | 5.20 | 0.00 | - | 125 | 2,621 | 25.39% |
| BP250620C00035000 | 2024-04-18 11:50AM EDT | 2025-06-20 | 5.76 | 5.80 | 6.00 | 0.00 | - | 8 | 14 | 25.77% |
| BP260116C00035000 | 2024-04-18 3:03PM EDT | 2026-01-16 | 6.39 | 6.50 | 6.75 | 0.00 | - | 3 | 2,423 | 25.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00035000 | 2024-04-18 2:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,534 | 75.00% |
| BP240426P00035000 | 2024-04-18 9:47AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 306 | 59.38% |
| BP240503P00035000 | 2024-04-12 9:57AM EDT | 2024-05-03 | 0.03 | 0.03 | 0.06 | 0.00 | - | 200 | 231 | 29.88% |
| BP240510P00035000 | 2024-04-18 2:40PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 81 | 29.10% |
| BP240517P00035000 | 2024-04-18 2:49PM EDT | 2024-05-17 | 0.24 | 0.17 | 0.19 | 0.00 | - | 4 | 1,309 | 28.91% |
| BP240621P00035000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 0.44 | 0.36 | 0.39 | 0.00 | - | 2 | 6,122 | 24.90% |
| BP240719P00035000 | 2024-04-18 9:58AM EDT | 2024-07-19 | 0.54 | 0.48 | 0.52 | 0.00 | - | 5 | 929 | 23.29% |
| BP240920P00035000 | 2024-04-18 2:06PM EDT | 2024-09-20 | 1.06 | 0.92 | 0.96 | 0.00 | - | 10 | 2,995 | 23.80% |
| BP241018P00035000 | 2024-04-11 3:21PM EDT | 2024-10-18 | 0.80 | 1.06 | 1.11 | 0.00 | - | 103 | 357 | 23.63% |
| BP241220P00035000 | 2024-04-18 11:59AM EDT | 2024-12-20 | 1.57 | 1.51 | 1.58 | 0.00 | - | 1 | 4,362 | 24.84% |
| BP250117P00035000 | 2024-04-19 10:17AM EDT | 2025-01-17 | 1.65 | 1.61 | 1.65 | -0.02 | -1.20% | 31 | 15,708 | 24.15% |
| BP250620P00035000 | 2024-04-16 2:14PM EDT | 2025-06-20 | 2.41 | 2.38 | 2.49 | 0.00 | - | 500 | 1,078 | 25.10% |
| BP260116P00035000 | 2024-04-16 1:05PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.35 | 0.00 | - | 10 | 534 | 25.28% |
