Deutsche Märkte schließen in 16 Minuten
DAX
15.271,90 -133,59 (-0,87%) Euro Stoxx 50
4.130,23 -37,14 (-0,89%) Dow Jones 30
33.720,79 -286,09 (-0,84%) Gold
1.923,80 -12,80 (-0,66%) EUR/USD
1,0584 -0,0010 (-0,10%) Bitcoin EUR
24.722,52 -14,08 (-0,06%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Strike:40.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929C00040000 | 2023-09-26 10:38AM EDT | 2023-09-29 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,608 | 23.44% |
| BP231006C00040000 | 2023-09-26 10:00AM EDT | 2023-10-06 | 0.18 | 0.19 | 0.20 | 0.00 | - | 40 | 2,111 | 22.95% |
| BP231013C00040000 | 2023-09-25 2:52PM EDT | 2023-10-13 | 0.30 | 0.34 | 0.38 | 0.00 | - | 82 | 218 | 24.32% |
| BP231020C00040000 | 2023-09-26 10:41AM EDT | 2023-10-20 | 0.48 | 0.46 | 0.47 | +0.03 | +6.67% | 46 | 9,098 | 23.15% |
| BP231027C00040000 | 2023-09-26 9:46AM EDT | 2023-10-27 | 0.64 | 0.57 | 0.62 | +0.10 | +18.52% | 2 | 1,310 | 24.07% |
| BP231103C00040000 | 2023-09-25 3:44PM EDT | 2023-11-03 | 0.82 | 0.84 | 0.89 | 0.00 | - | 1 | 0 | 27.44% |
| BP231117C00040000 | 2023-09-26 10:39AM EDT | 2023-11-17 | 1.00 | 1.00 | 1.02 | +0.02 | +2.04% | 11 | 4,043 | 25.83% |
| BP231215C00040000 | 2023-09-26 10:50AM EDT | 2023-12-15 | 1.31 | 1.30 | 1.32 | +0.04 | +3.15% | 34 | 10,629 | 25.12% |
| BP240119C00040000 | 2023-09-26 9:57AM EDT | 2024-01-19 | 1.68 | 1.65 | 1.67 | +0.06 | +3.70% | 12 | 14,633 | 25.05% |
| BP240419C00040000 | 2023-09-25 2:08PM EDT | 2024-04-19 | 2.41 | 2.42 | 2.48 | +0.05 | +2.12% | 2 | 1,765 | 25.73% |
| BP240621C00040000 | 2023-09-26 9:30AM EDT | 2024-06-21 | 2.77 | 2.85 | 2.93 | -0.09 | -3.15% | 4 | 7,971 | 25.92% |
| BP241220C00040000 | 2023-09-25 2:34PM EDT | 2024-12-20 | 3.80 | 3.95 | 4.10 | 0.00 | - | 17 | 1,446 | 26.82% |
| BP250117C00040000 | 2023-09-26 9:36AM EDT | 2025-01-17 | 4.10 | 4.05 | 4.25 | 0.00 | - | 1 | 10,657 | 26.87% |
| BP260116C00040000 | 2023-09-21 9:51AM EDT | 2026-01-16 | 5.05 | 5.30 | 5.60 | 0.00 | - | 4 | 51 | 26.01% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230929P00040000 | 2023-09-20 3:19PM EDT | 2023-09-29 | 1.28 | 1.17 | 1.25 | 0.00 | - | 4 | 21 | 23.44% |
| BP231006P00040000 | 2023-09-21 10:18AM EDT | 2023-10-06 | 1.41 | 1.28 | 1.33 | 0.00 | - | 5 | 8 | 19.34% |
| BP231013P00040000 | 2023-09-20 3:58PM EDT | 2023-10-13 | 1.55 | 1.40 | 1.47 | 0.00 | - | 1 | 8 | 20.51% |
| BP231020P00040000 | 2023-09-26 10:35AM EDT | 2023-10-20 | 1.58 | 1.52 | 1.55 | +0.04 | +2.60% | 15 | 810 | 19.78% |
| BP231027P00040000 | 2023-09-21 11:45AM EDT | 2023-10-27 | 1.91 | 1.58 | 1.64 | 0.00 | - | 2 | 12 | 19.73% |
| BP231117P00040000 | 2023-09-25 1:20PM EDT | 2023-11-17 | 2.21 | 2.23 | 2.26 | 0.00 | - | 11 | 563 | 26.54% |
| BP231215P00040000 | 2023-09-22 10:17AM EDT | 2023-12-15 | 2.36 | 2.46 | 2.49 | 0.00 | - | 5 | 119 | 24.71% |
| BP240119P00040000 | 2023-09-25 1:05PM EDT | 2024-01-19 | 2.66 | 2.64 | 2.67 | 0.00 | - | 28 | 8,182 | 22.75% |
| BP240419P00040000 | 2023-09-25 10:11AM EDT | 2024-04-19 | 3.45 | 3.25 | 3.35 | 0.00 | - | 87 | 1,285 | 22.93% |
| BP240621P00040000 | 2023-09-26 10:17AM EDT | 2024-06-21 | 3.85 | 3.70 | 3.80 | +0.34 | +9.69% | 10 | 8,897 | 23.46% |
| BP241220P00040000 | 2023-09-25 10:24AM EDT | 2024-12-20 | 4.80 | 4.60 | 4.75 | 0.00 | - | 5,500 | 27,371 | 23.66% |
| BP250117P00040000 | 2023-09-22 1:15PM EDT | 2025-01-17 | 4.82 | 4.70 | 4.80 | 0.00 | - | 42 | 0 | 23.24% |
| BP260116P00040000 | 2023-09-22 1:15PM EDT | 2026-01-16 | 5.95 | 5.95 | 6.15 | 0.00 | - | 21 | 309 | 23.28% |
