Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.142,18 -175,29 (-0,30%)
BP p.l.c. (BP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 7.25 | 10.80 | 0.00 | - | 1 | 10 | 155.66% |
| BP240510C00032000 | 2024-05-01 3:17PM EDT | 32.00 | 6.43 | 5.70 | 8.85 | +6.43 | - | - | 15 | 150.00% |
| BP240510C00035000 | 2024-05-03 2:59PM EDT | 35.00 | 3.72 | 3.75 | 3.90 | -0.47 | -11.22% | 6 | 2 | 59.77% |
| BP240510C00035500 | 2024-05-01 3:40PM EDT | 35.50 | 2.93 | 3.30 | 3.40 | +2.93 | - | - | 5 | 56.25% |
| BP240510C00036000 | 2024-05-03 3:52PM EDT | 36.00 | 2.92 | 2.71 | 2.92 | -0.69 | -19.11% | 113 | 27 | 56.06% |
| BP240510C00036500 | 2024-05-03 3:49PM EDT | 36.50 | 2.42 | 2.40 | 2.47 | +0.39 | +19.21% | 23 | 2 | 52.54% |
| BP240510C00037000 | 2024-05-02 9:35AM EDT | 37.00 | 1.91 | 1.98 | 2.05 | 0.00 | - | 3 | 30 | 50.20% |
| BP240510C00037500 | 2024-05-03 1:38PM EDT | 37.50 | 1.53 | 1.43 | 1.94 | +0.23 | +17.69% | 42 | 6 | 64.16% |
| BP240510C00038000 | 2024-05-03 3:29PM EDT | 38.00 | 1.32 | 1.22 | 1.32 | -0.01 | -0.75% | 189 | 584 | 47.36% |
| BP240510C00038500 | 2024-05-03 3:35PM EDT | 38.50 | 1.02 | 0.99 | 1.03 | -0.02 | -1.92% | 159 | 388 | 46.97% |
| BP240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 0.77 | 0.75 | 0.78 | +0.02 | +2.67% | 303 | 1,227 | 46.39% |
| BP240510C00039500 | 2024-05-03 3:58PM EDT | 39.50 | 0.57 | 0.54 | 0.57 | -0.01 | -1.72% | 204 | 2,540 | 45.70% |
| BP240510C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 269 | 1,380 | 45.61% |
| BP240510C00040500 | 2024-05-03 3:59PM EDT | 40.50 | 0.26 | 0.26 | 0.28 | -0.05 | -16.13% | 113 | 398 | 44.92% |
| BP240510C00041000 | 2024-05-03 3:25PM EDT | 41.00 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 106 | 431 | 44.92% |
| BP240510C00041500 | 2024-05-03 2:36PM EDT | 41.50 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 56 | 32 | 44.34% |
| BP240510C00042000 | 2024-05-03 3:50PM EDT | 42.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 71 | 326 | 46.09% |
| BP240510C00042500 | 2024-05-03 2:29PM EDT | 42.50 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 28 | 11 | 48.05% |
| BP240510C00043000 | 2024-05-02 2:39PM EDT | 43.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 100 | 107 | 49.22% |
| BP240510C00043500 | 2024-05-03 12:15PM EDT | 43.50 | 0.04 | 0.02 | 0.22 | +0.01 | +33.33% | 20 | 133 | 64.45% |
| BP240510C00044000 | 2024-05-03 12:16PM EDT | 44.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 68 | 52.34% |
| BP240510C00045000 | 2024-04-29 9:57AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | - | 42 | 58.20% |
| BP240510C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 190 | 86.52% |
| BP240510C00047000 | 2024-04-29 9:41AM EDT | 47.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 200 | 135 | 134.77% |
| BP240510C00048000 | 2024-05-03 3:53PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 255 | 0 | 73.44% |
| BP240510C00049000 | 2024-05-03 3:29PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 45 | 0 | 68.75% |
| BP240510C00050000 | 2024-05-03 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 55 | 75.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00027000 | 2024-04-30 10:11AM EDT | 27.00 | 0.01 | 0.00 | 1.02 | +0.01 | - | - | 30 | 230.08% |
| BP240510P00028000 | 2024-04-30 10:12AM EDT | 28.00 | 0.01 | 0.00 | 1.43 | +0.01 | - | - | 707 | 235.55% |
| BP240510P00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 1,247 | 84.38% |
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 344 | 30 | 75.00% |
| BP240510P00030500 | 2024-05-03 1:50PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 51 | 0 | 85.94% |
| BP240510P00031000 | 2024-05-02 9:35AM EDT | 31.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 40 | 80.47% |
| BP240510P00031500 | 2024-05-03 11:20AM EDT | 31.50 | 0.02 | 0.01 | 1.08 | +0.02 | - | 40 | 0 | 155.66% |
| BP240510P00032000 | 2024-05-03 12:10PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 255 | 70.31% |
| BP240510P00032500 | 2024-05-03 11:30AM EDT | 32.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 50 | 484 | 74.22% |
| BP240510P00033000 | 2024-05-03 11:30AM EDT | 33.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 10 | 382 | 71.48% |
| BP240510P00033500 | 2024-05-03 2:49PM EDT | 33.50 | 0.04 | 0.03 | 0.19 | 0.00 | - | 135 | 52 | 76.56% |
| BP240510P00034000 | 2024-05-03 2:49PM EDT | 34.00 | 0.06 | 0.04 | 0.20 | +0.01 | +20.00% | 41 | 218 | 71.68% |
| BP240510P00034500 | 2024-05-03 3:05PM EDT | 34.50 | 0.06 | 0.06 | 0.17 | +0.06 | - | 23 | 23 | 64.84% |
| BP240510P00035000 | 2024-05-03 3:34PM EDT | 35.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 57 | 269 | 52.73% |
| BP240510P00035500 | 2024-05-03 2:29PM EDT | 35.50 | 0.11 | 0.09 | 0.11 | +0.11 | - | 29 | 3 | 50.39% |
| BP240510P00036000 | 2024-05-03 3:57PM EDT | 36.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 30 | 2,203 | 48.44% |
| BP240510P00036500 | 2024-05-03 3:30PM EDT | 36.50 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 20 | 42 | 47.07% |
| BP240510P00037000 | 2024-05-03 3:08PM EDT | 37.00 | 0.32 | 0.26 | 0.33 | +0.04 | +14.29% | 78 | 315 | 48.93% |
| BP240510P00037500 | 2024-05-03 3:43PM EDT | 37.50 | 0.40 | 0.38 | 0.41 | +0.01 | +2.56% | 40 | 704 | 45.31% |
| BP240510P00038000 | 2024-05-03 3:55PM EDT | 38.00 | 0.56 | 0.54 | 0.61 | +0.01 | +1.82% | 57 | 1,373 | 46.78% |
| BP240510P00038500 | 2024-05-03 3:59PM EDT | 38.50 | 0.76 | 0.75 | 0.80 | -0.07 | -8.43% | 140 | 703 | 45.41% |
| BP240510P00039000 | 2024-05-03 3:38PM EDT | 39.00 | 1.04 | 1.00 | 1.04 | -0.04 | -3.70% | 62 | 165 | 44.43% |
| BP240510P00039500 | 2024-05-03 2:41PM EDT | 39.50 | 1.41 | 1.29 | 1.35 | +0.06 | +4.44% | 23 | 180 | 44.73% |
| BP240510P00040000 | 2024-05-03 3:59PM EDT | 40.00 | 1.65 | 1.62 | 1.68 | -0.05 | -2.94% | 3 | 115 | 43.85% |
| BP240510P00040500 | 2024-05-02 2:05PM EDT | 40.50 | 2.01 | 2.00 | 2.06 | 0.00 | - | 4 | 59 | 43.56% |
| BP240510P00041000 | 2024-04-29 11:40AM EDT | 41.00 | 1.86 | 2.41 | 2.60 | 0.00 | - | 5 | 58 | 53.13% |
© 2024 Yahoo. Tutti i diritti riservati.