Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.745,38 +164,84 (+0,26%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 17.70 | 16.65 | 17.90 | 0.00 | - | 97 | 0 | 167.87% |
| BP240621C00025000 | 2024-05-21 12:03PM EDT | 25.00 | 12.30 | 10.50 | 12.80 | 0.00 | - | 2 | 2 | 144.73% |
| BP240621C00028000 | 2024-05-16 12:36PM EDT | 28.00 | 9.30 | 7.40 | 10.60 | 0.00 | - | 2 | 4 | 73.73% |
| BP240621C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 7.45 | 6.80 | 8.25 | 0.00 | - | 65 | 158 | 83.50% |
| BP240621C00031000 | 2024-05-13 9:59AM EDT | 31.00 | 7.15 | 4.85 | 7.75 | 0.00 | - | 3 | 0 | 65.63% |
| BP240621C00033000 | 2024-05-23 3:19PM EDT | 33.00 | 3.58 | 2.77 | 4.95 | 0.00 | - | 2 | 115 | 70.02% |
| BP240621C00034000 | 2024-05-22 9:51AM EDT | 34.00 | 2.95 | 2.89 | 3.05 | 0.00 | - | 277 | 277 | 31.89% |
| BP240621C00035000 | 2024-05-22 2:22PM EDT | 35.00 | 1.95 | 1.91 | 2.25 | 0.00 | - | 6 | 364 | 30.27% |
| BP240621C00036000 | 2024-05-23 3:59PM EDT | 36.00 | 1.06 | 1.21 | 1.26 | 0.00 | - | 21 | 349 | 21.19% |
| BP240621C00037000 | 2024-05-24 3:10PM EDT | 37.00 | 0.59 | 0.62 | 0.64 | +0.08 | +15.69% | 711 | 5,725 | 18.95% |
| BP240621C00038000 | 2024-05-24 1:10PM EDT | 38.00 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 290 | 3,338 | 18.26% |
| BP240621C00039000 | 2024-05-24 1:17PM EDT | 39.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 160 | 12,324 | 18.75% |
| BP240621C00040000 | 2024-05-24 3:36PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 11,390 | 20.31% |
| BP240621C00041000 | 2024-05-24 10:17AM EDT | 41.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 7 | 4,926 | 23.83% |
| BP240621C00042000 | 2024-05-24 12:45PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 8,934 | 26.76% |
| BP240621C00043000 | 2024-05-22 1:34PM EDT | 43.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,633 | 30.47% |
| BP240621C00044000 | 2024-05-10 11:24AM EDT | 44.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 201 | 3 | 32.42% |
| BP240621C00045000 | 2024-05-24 10:49AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 4,563 | 33.59% |
| BP240621C00046000 | 2024-05-09 11:42AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 243 | 39.06% |
| BP240621C00047000 | 2024-05-16 11:24AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 120 | 941 | 42.19% |
| BP240621C00050000 | 2024-05-20 9:47AM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,055 | 63.09% |
| BP240621C00055000 | 2024-05-17 12:26PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 98.63% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 71.88% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-05-20 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 820 | 121.09% |
| BP240621P00023000 | 2024-04-30 10:16AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,440 | 5,068 | 122.46% |
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,019 | 25.00% |
| BP240621P00028000 | 2024-05-07 3:04PM EDT | 28.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 501 | 47.27% |
| BP240621P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,443 | 38.67% |
| BP240621P00031000 | 2024-05-16 2:06PM EDT | 31.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 112 | 34.57% |
| BP240621P00032000 | 2024-05-23 2:31PM EDT | 32.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 7 | 29.10% |
| BP240621P00033000 | 2024-05-22 2:35PM EDT | 33.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 5,660 | 24.61% |
| BP240621P00034000 | 2024-05-24 2:10PM EDT | 34.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 20 | 418 | 21.09% |
| BP240621P00035000 | 2024-05-24 2:20PM EDT | 35.00 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 19 | 6,264 | 18.41% |
| BP240621P00036000 | 2024-05-24 1:01PM EDT | 36.00 | 0.35 | 0.35 | 0.37 | -0.15 | -30.00% | 7 | 1,291 | 16.65% |
| BP240621P00037000 | 2024-05-24 12:41PM EDT | 37.00 | 0.72 | 0.75 | 0.77 | -0.28 | -28.00% | 150 | 7,587 | 15.24% |
| BP240621P00038000 | 2024-05-24 1:31PM EDT | 38.00 | 1.39 | 1.21 | 1.46 | -0.32 | -18.71% | 100 | 2,785 | 15.04% |
| BP240621P00039000 | 2024-05-24 9:43AM EDT | 39.00 | 2.26 | 2.08 | 2.53 | +0.63 | +38.65% | 25 | 8,960 | 24.02% |
| BP240621P00040000 | 2024-05-23 3:08PM EDT | 40.00 | 3.20 | 3.20 | 3.35 | -0.45 | -12.33% | 2 | 150 | 21.09% |
| BP240621P00041000 | 2024-05-24 1:37PM EDT | 41.00 | 4.25 | 4.25 | 5.25 | -0.30 | -6.59% | 81 | 0 | 59.77% |
| BP240621P00042000 | 2024-05-23 9:43AM EDT | 42.00 | 4.95 | 4.90 | 7.20 | 0.00 | - | 81 | 81 | 59.96% |
| BP240621P00043000 | 2024-05-15 9:37AM EDT | 43.00 | 5.75 | 6.25 | 6.35 | 0.00 | - | 1 | 0 | 33.79% |
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 45.00 | 7.75 | 7.25 | 8.35 | 0.00 | - | 1 | 0 | 41.41% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 47.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 62.31% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 120.02% |
| BP240621P00055000 | 2024-01-24 1:32PM EDT | 55.00 | 20.70 | 19.40 | 19.80 | 0.00 | - | 2 | 0 | 139.89% |
| BP240621P00060000 | 2024-01-22 3:02PM EDT | 60.00 | 25.90 | 23.35 | 25.15 | 0.00 | - | 3 | 0 | 143.95% |
© 2024 Yahoo. Tutti i diritti riservati.