Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.351,20 +8,70 (+0,37%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.785,67 -571,87 (-0,95%)
BP p.l.c. (BP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00040000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 193 | 3,143 | 17.19% |
| BP240503C00040000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.24 | -0.09 | -27.27% | 208 | 1,565 | 19.43% |
| BP240510C00040000 | 2024-04-26 3:13PM EDT | 2024-05-10 | 0.74 | 0.69 | 0.72 | -0.03 | -3.90% | 78 | 606 | 29.93% |
| BP240517C00040000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.80 | 0.78 | 0.81 | -0.10 | -11.11% | 751 | 5,497 | 27.10% |
| BP240524C00040000 | 2024-04-26 3:05PM EDT | 2024-05-24 | 0.84 | 0.80 | 0.86 | +0.09 | +12.00% | 17 | 188 | 24.71% |
| BP240531C00040000 | 2024-04-26 3:40PM EDT | 2024-05-31 | 0.88 | 0.84 | 0.91 | -0.04 | -4.35% | 27 | 668 | 23.22% |
| BP240621C00040000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.12 | -0.07 | -5.98% | 63 | 9,848 | 21.85% |
| BP240719C00040000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 1.39 | 1.38 | 1.40 | -0.05 | -3.47% | 30 | 2,096 | 21.58% |
| BP240920C00040000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 1.94 | 1.92 | 1.95 | -0.05 | -2.51% | 57 | 2,118 | 21.85% |
| BP241018C00040000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 2.22 | 2.16 | 2.23 | -0.04 | -1.77% | 59 | 3,524 | 22.61% |
| BP241220C00040000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 2.78 | 2.64 | 2.73 | 0.00 | - | 23 | 6,835 | 23.32% |
| BP250117C00040000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 2.85 | 2.86 | 2.92 | -0.07 | -2.40% | 16 | 15,721 | 23.47% |
| BP250620C00040000 | 2024-04-26 12:52PM EDT | 2025-06-20 | 3.80 | 3.75 | 3.90 | +0.01 | +0.26% | 1 | 1,226 | 24.49% |
| BP260116C00040000 | 2024-04-24 9:35AM EDT | 2026-01-16 | 4.75 | 4.65 | 4.95 | 0.00 | - | 1 | 3,230 | 25.10% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00040000 | 2024-04-26 12:39PM EDT | 2024-04-26 | 0.57 | 0.36 | 0.62 | +0.13 | +29.55% | 48 | 470 | 33.59% |
| BP240503P00040000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 0.74 | 0.70 | 0.74 | +0.02 | +2.78% | 3 | 56 | 18.07% |
| BP240510P00040000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 1.02 | 1.13 | 1.18 | 0.00 | - | 132 | 91 | 27.69% |
| BP240517P00040000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 1.65 | 1.48 | 1.54 | +0.27 | +19.57% | 7 | 1,547 | 32.32% |
| BP240621P00040000 | 2024-04-26 12:18PM EDT | 2024-06-21 | 1.73 | 1.74 | 1.78 | +0.01 | +0.58% | 43 | 9,018 | 23.98% |
| BP240719P00040000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 1.88 | 1.89 | 1.94 | -0.07 | -3.59% | 13 | 753 | 21.73% |
| BP240920P00040000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 2.49 | 2.46 | 2.49 | +0.13 | +5.51% | 31 | 2,107 | 21.97% |
| BP241018P00040000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 2.55 | 2.60 | 2.68 | +0.06 | +2.41% | 3 | 450 | 21.89% |
| BP241220P00040000 | 2024-04-25 3:20PM EDT | 2024-12-20 | 3.00 | 3.05 | 3.20 | 0.00 | - | 233 | 30,345 | 22.86% |
| BP250117P00040000 | 2024-04-25 2:34PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.30 | 0.00 | - | 2 | 900 | 22.38% |
| BP250620P00040000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 4.63 | 4.00 | 4.20 | 0.00 | - | 2 | 8 | 23.16% |
| BP260116P00040000 | 2024-04-24 1:26PM EDT | 2026-01-16 | 5.04 | 4.80 | 5.10 | 0.00 | - | 2 | 531 | 23.29% |
