Italia markets close in 2 hours 24 minutes
FTSE MIB
33.786,44 +50,04 (+0,15%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,07 +0,12 (+0,15%) Bitcoin EUR
56.677,86 +2.375,63 (+4,37%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503C00029000 | 2024-05-02 3:47PM EDT | 29.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP240503C00033500 | 2024-04-24 3:02PM EDT | 33.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BP240503C00035000 | 2024-04-26 1:41PM EDT | 35.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BP240503C00035500 | 2024-05-01 3:40PM EDT | 35.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| BP240503C00036000 | 2024-04-30 9:30AM EDT | 36.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| BP240503C00036500 | 2024-04-26 3:42PM EDT | 36.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| BP240503C00037000 | 2024-05-02 9:30AM EDT | 37.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| BP240503C00037500 | 2024-05-01 2:38PM EDT | 37.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| BP240503C00038000 | 2024-05-02 2:20PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 47 | 442 | 0.00% |
| BP240503C00038500 | 2024-05-02 1:27PM EDT | 38.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 1,007 | 0.00% |
| BP240503C00039000 | 2024-05-02 3:58PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 566 | 1,076 | 6.25% |
| BP240503C00039500 | 2024-05-02 3:08PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 911 | 12.50% |
| BP240503C00040000 | 2024-05-02 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,098 | 4,684 | 25.00% |
| BP240503C00040500 | 2024-05-01 11:51AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| BP240503C00041000 | 2024-04-30 12:16PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 838 | 25.00% |
| BP240503C00041500 | 2024-05-02 2:20PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 314 | 25.00% |
| BP240503C00042000 | 2024-05-02 2:30PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,179 | 50.00% |
| BP240503C00042500 | 2024-05-02 12:13PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 66 | 50.00% |
| BP240503C00043000 | 2024-05-02 11:18AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 61 | 50.00% |
| BP240503C00043500 | 2024-05-02 9:59AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| BP240503C00044000 | 2024-05-02 10:26AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 456 | 50.00% |
| BP240503C00046000 | 2024-04-30 10:50AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 229 | 50.00% |
| BP240503C00047000 | 2024-04-29 10:21AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 218 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240503P00031000 | 2024-04-04 9:48AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 325 | 125 | 50.00% |
| BP240503P00032000 | 2024-04-26 2:00PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 295 | 764 | 50.00% |
| BP240503P00032500 | 2024-04-26 3:59PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 308 | 50.00% |
| BP240503P00033000 | 2024-04-29 10:10AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 467 | 50.00% |
| BP240503P00034000 | 2024-05-01 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 548 | 1,066 | 50.00% |
| BP240503P00034500 | 2024-05-02 11:06AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 203 | 50.00% |
| BP240503P00035000 | 2024-05-02 1:24PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 547 | 50.00% |
| BP240503P00035500 | 2024-05-02 3:39PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 134 | 50.00% |
| BP240503P00036000 | 2024-05-02 3:38PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| BP240503P00036500 | 2024-05-02 1:19PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| BP240503P00037000 | 2024-05-02 2:59PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 255 | 25.00% |
| BP240503P00037500 | 2024-05-02 10:12AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 12.50% |
| BP240503P00038000 | 2024-05-02 2:47PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 458 | 12.50% |
| BP240503P00038500 | 2024-05-02 3:36PM EDT | 38.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 1,227 | 3.13% |
| BP240503P00039000 | 2024-05-02 2:01PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 438 | 0.00% |
| BP240503P00039500 | 2024-05-01 2:24PM EDT | 39.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| BP240503P00040000 | 2024-05-02 1:15PM EDT | 40.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 0.00% |
| BP240503P00040500 | 2024-05-02 1:16PM EDT | 40.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| BP240503P00041000 | 2024-05-02 12:41PM EDT | 41.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.