Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
26.835,30 -939,23 (-3,38%)
BP p.l.c. (BP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220527C00040000 | 2022-05-12 2:02PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 97 | 199.22% |
| BP220603C00040000 | 2022-05-26 11:34AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 54.69% |
| BP220610C00040000 | 2022-05-17 11:58AM EDT | 2022-06-10 | 0.05 | 0.00 | 0.09 | 0.00 | - | 50 | 62 | 53.91% |
| BP220617C00040000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 11,974 | 41.41% |
| BP220624C00040000 | 2022-05-18 3:23PM EDT | 2022-06-24 | 0.05 | 0.00 | 0.36 | 0.00 | - | 80 | 272 | 51.17% |
| BP220701C00040000 | 2022-05-27 3:48PM EDT | 2022-07-01 | 0.05 | 0.01 | 0.15 | -0.02 | -28.57% | 5 | 35 | 44.04% |
| BP220715C00040000 | 2022-05-27 3:57PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 16 | 1,791 | 33.50% |
| BP220819C00040000 | 2022-05-27 3:22PM EDT | 2022-08-19 | 0.24 | 0.23 | 0.25 | -0.06 | -20.00% | 350 | 1,532 | 32.47% |
| BP221021C00040000 | 2022-05-27 3:48PM EDT | 2022-10-21 | 0.61 | 0.60 | 0.63 | -0.08 | -11.59% | 43 | 3,132 | 32.57% |
| BP230120C00040000 | 2022-05-27 3:25PM EDT | 2023-01-20 | 1.12 | 1.08 | 1.19 | -0.09 | -7.44% | 8 | 13,933 | 32.72% |
| BP230616C00040000 | 2022-05-27 12:53PM EDT | 2023-06-16 | 1.83 | 1.74 | 1.93 | -0.09 | -4.69% | 10 | 980 | 32.18% |
| BP240119C00040000 | 2022-05-27 3:27PM EDT | 2024-01-19 | 2.65 | 2.54 | 2.80 | -0.12 | -4.33% | 21 | 5,311 | 31.35% |
| BP241220C00040000 | 2022-05-27 3:11PM EDT | 2024-12-20 | 3.85 | 3.50 | 4.05 | -0.05 | -1.28% | 1 | 286 | 31.28% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BP220527P00040000 | 2022-05-09 11:18AM EDT | 2022-05-27 | 10.20 | 7.40 | 7.50 | 0.00 | - | 1 | 0 | 168.75% |
| BP220610P00040000 | 2022-05-16 12:14AM EDT | 2022-06-10 | 10.80 | 7.40 | 7.50 | 0.00 | - | - | 92 | 56.64% |
| BP220617P00040000 | 2022-03-24 1:14PM EDT | 2022-06-17 | 9.58 | 10.40 | 10.55 | 0.00 | - | 1 | 345 | 171.88% |
| BP220624P00040000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 10.70 | 7.40 | 7.55 | 0.00 | - | - | 22 | 45.90% |
| BP220701P00040000 | 2022-05-19 9:58AM EDT | 2022-07-01 | 9.30 | 7.40 | 7.55 | 0.00 | - | - | 2 | 41.21% |
| BP220715P00040000 | 2022-05-03 10:11AM EDT | 2022-07-15 | 9.75 | 7.45 | 7.55 | 0.00 | - | 4 | 12 | 34.96% |
| BP230120P00040000 | 2022-05-26 2:11PM EDT | 2023-01-20 | 8.70 | 8.60 | 8.90 | 0.00 | - | 2 | 2,516 | 35.84% |
| BP240119P00040000 | 2022-05-26 1:56PM EDT | 2024-01-19 | 10.27 | 10.10 | 10.45 | 0.00 | - | 1 | 4,322 | 32.70% |
| BP241220P00040000 | 2022-05-26 2:11PM EDT | 2024-12-20 | 11.45 | 10.80 | 12.10 | 0.00 | - | 2 | 28 | 34.28% |
© 2022 Yahoo. Alle Rechte vorbehalten.
