Deutsche Märkte schließen in 16 Minuten

BP p.l.c. (BP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,80+0,05 (+0,13%)
Ab 11:13AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230929C000400002023-09-26 10:38AM EDT2023-09-290.040.040.050.00-21,60823.44%
BP231006C000400002023-09-26 10:00AM EDT2023-10-060.180.190.200.00-402,11122.95%
BP231013C000400002023-09-25 2:52PM EDT2023-10-130.300.340.380.00-8221824.32%
BP231020C000400002023-09-26 10:41AM EDT2023-10-200.480.460.47+0.03+6.67%469,09823.15%
BP231027C000400002023-09-26 9:46AM EDT2023-10-270.640.570.62+0.10+18.52%21,31024.07%
BP231103C000400002023-09-25 3:44PM EDT2023-11-030.820.840.890.00-1027.44%
BP231117C000400002023-09-26 10:39AM EDT2023-11-171.001.001.02+0.02+2.04%114,04325.83%
BP231215C000400002023-09-26 10:50AM EDT2023-12-151.311.301.32+0.04+3.15%3410,62925.12%
BP240119C000400002023-09-26 9:57AM EDT2024-01-191.681.651.67+0.06+3.70%1214,63325.05%
BP240419C000400002023-09-25 2:08PM EDT2024-04-192.412.422.48+0.05+2.12%21,76525.73%
BP240621C000400002023-09-26 9:30AM EDT2024-06-212.772.852.93-0.09-3.15%47,97125.92%
BP241220C000400002023-09-25 2:34PM EDT2024-12-203.803.954.100.00-171,44626.82%
BP250117C000400002023-09-26 9:36AM EDT2025-01-174.104.054.250.00-110,65726.87%
BP260116C000400002023-09-21 9:51AM EDT2026-01-165.055.305.600.00-45126.01%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BP230929P000400002023-09-20 3:19PM EDT2023-09-291.281.171.250.00-42123.44%
BP231006P000400002023-09-21 10:18AM EDT2023-10-061.411.281.330.00-5819.34%
BP231013P000400002023-09-20 3:58PM EDT2023-10-131.551.401.470.00-1820.51%
BP231020P000400002023-09-26 10:35AM EDT2023-10-201.581.521.55+0.04+2.60%1581019.78%
BP231027P000400002023-09-21 11:45AM EDT2023-10-271.911.581.640.00-21219.73%
BP231117P000400002023-09-25 1:20PM EDT2023-11-172.212.232.260.00-1156326.54%
BP231215P000400002023-09-22 10:17AM EDT2023-12-152.362.462.490.00-511924.71%
BP240119P000400002023-09-25 1:05PM EDT2024-01-192.662.642.670.00-288,18222.75%
BP240419P000400002023-09-25 10:11AM EDT2024-04-193.453.253.350.00-871,28522.93%
BP240621P000400002023-09-26 10:17AM EDT2024-06-213.853.703.80+0.34+9.69%108,89723.46%
BP241220P000400002023-09-25 10:24AM EDT2024-12-204.804.604.750.00-5,50027,37123.66%
BP250117P000400002023-09-22 1:15PM EDT2025-01-174.824.704.800.00-42023.24%
BP260116P000400002023-09-22 1:15PM EDT2026-01-165.955.956.150.00-2130923.28%