Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.576,67 -89,67 (-0,27%) Gold
1.872,00 -6,60 (-0,35%) EUR/USD
1,0580 +0,0012 (+0,12%) Bitcoin EUR
25.361,21 -284,73 (-1,11%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Strike:37.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929C00037000 | 2023-09-29 10:06AM EDT | 2023-09-29 | 2.03 | 2.02 | 2.09 | -0.46 | -18.47% | 16 | 311 | 72.66% |
| BP231006C00037000 | 2023-09-29 10:46AM EDT | 2023-10-06 | 2.05 | 2.12 | 2.18 | -0.45 | -18.00% | 23 | 47 | 36.52% |
| BP231013C00037000 | 2023-09-28 1:06PM EDT | 2023-10-13 | 2.65 | 2.22 | 2.28 | 0.00 | - | 12 | 93 | 31.54% |
| BP231020C00037000 | 2023-09-29 11:49AM EDT | 2023-10-20 | 2.24 | 2.34 | 2.38 | -0.65 | -22.49% | 10 | 6,312 | 29.69% |
| BP231027C00037000 | 2023-09-29 11:34AM EDT | 2023-10-27 | 2.38 | 2.45 | 2.50 | +0.20 | +9.17% | 10 | 9 | 29.35% |
| BP231117C00037000 | 2023-09-29 11:23AM EDT | 2023-11-17 | 2.81 | 2.78 | 2.82 | -0.54 | -16.12% | 27 | 2,102 | 29.05% |
| BP231215C00037000 | 2023-09-27 1:58PM EDT | 2023-12-15 | 3.30 | 3.00 | 3.10 | 0.00 | - | 1 | 18 | 27.69% |
| BP240119C00037000 | 2023-09-28 10:25AM EDT | 2024-01-19 | 3.75 | 3.35 | 3.45 | 0.00 | - | 2 | 10,517 | 27.47% |
| BP240419C00037000 | 2023-09-21 10:47AM EDT | 2024-04-19 | 4.15 | 4.10 | 4.20 | +0.40 | +10.67% | 1 | 49 | 27.37% |
| BP240621C00037000 | 2023-09-28 12:45PM EDT | 2024-06-21 | 4.96 | 4.50 | 4.65 | 0.00 | - | 18 | 2,294 | 27.52% |
| BP241220C00037000 | 2023-09-15 1:05PM EDT | 2024-12-20 | 5.37 | 5.55 | 5.75 | 0.00 | - | 1 | 952 | 27.95% |
| BP250117C00037000 | 2023-09-28 2:32PM EDT | 2025-01-17 | 6.05 | 5.70 | 5.85 | 0.00 | - | 81 | 1,691 | 27.71% |
| BP260116C00037000 | 2023-09-28 12:31PM EDT | 2026-01-16 | 7.50 | 6.85 | 7.20 | 0.00 | - | 1 | 64 | 26.89% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929P00037000 | 2023-09-28 10:47AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 293 | 51.56% |
| BP231006P00037000 | 2023-09-29 12:22PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 19 | 132 | 26.17% |
| BP231013P00037000 | 2023-09-28 1:28PM EDT | 2023-10-13 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 44 | 23.93% |
| BP231020P00037000 | 2023-09-29 12:21PM EDT | 2023-10-20 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 19 | 2,459 | 22.85% |
| BP231027P00037000 | 2023-09-29 11:07AM EDT | 2023-10-27 | 0.29 | 0.26 | 0.27 | +0.04 | +16.00% | 10 | 18 | 22.36% |
| BP231103P00037000 | 2023-09-22 9:36AM EDT | 2023-11-03 | 0.52 | 0.44 | 0.48 | 0.00 | - | - | 2 | 25.83% |
| BP231110P00037000 | 2023-09-28 3:10PM EDT | 2023-11-10 | 0.57 | 0.53 | 0.66 | +0.57 | - | 2 | - | 27.78% |
| BP231117P00037000 | 2023-09-29 9:59AM EDT | 2023-11-17 | 0.67 | 0.69 | 0.70 | -0.04 | -5.63% | 1 | 1,470 | 26.61% |
| BP231215P00037000 | 2023-09-27 9:55AM EDT | 2023-12-15 | 0.98 | 0.93 | 0.96 | 0.00 | - | 1 | 470 | 25.49% |
| BP240119P00037000 | 2023-09-29 11:50AM EDT | 2024-01-19 | 1.21 | 1.14 | 1.16 | +0.06 | +5.22% | 41 | 8,822 | 23.78% |
| BP240419P00037000 | 2023-09-28 3:04PM EDT | 2024-04-19 | 1.73 | 1.80 | 1.84 | 0.00 | - | 2 | 393 | 24.07% |
| BP240621P00037000 | 2023-09-21 1:16PM EDT | 2024-06-21 | 2.43 | 2.24 | 2.30 | 0.00 | - | 196 | 4,248 | 24.76% |
| BP241220P00037000 | 2023-09-27 10:10AM EDT | 2024-12-20 | 3.25 | 3.20 | 3.30 | 0.00 | - | 1 | 1,009 | 25.23% |
| BP250117P00037000 | 2023-09-29 11:12AM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | 0.00 | - | 11 | 4,966 | 25.07% |
| BP260116P00037000 | 2023-09-26 11:07AM EDT | 2026-01-16 | 4.80 | 4.60 | 4.85 | 0.00 | - | 1 | 77 | 25.37% |
