Italia markets close in 8 hours 8 minutes
FTSE MIB
33.753,37 +46,16 (+0,14%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,28 +0,45 (+0,56%) Bitcoin EUR
57.751,65 +756,51 (+1,33%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 28.00 | 9.40 | 5.50 | 8.55 | 0.00 | - | - | 4 | 249.22% |
| BP240628C00033000 | 2024-06-17 2:31PM EDT | 33.00 | 2.32 | 2.14 | 4.90 | 0.00 | - | 15 | 10 | 120.51% |
| BP240628C00033500 | 2024-06-25 2:41PM EDT | 33.50 | 2.53 | 2.48 | 2.87 | 0.00 | - | 1 | 21 | 63.67% |
| BP240628C00034000 | 2024-06-20 12:51PM EDT | 34.00 | 1.84 | 2.07 | 2.26 | 0.00 | - | - | 3 | 52.54% |
| BP240628C00034500 | 2024-06-21 12:28PM EDT | 34.50 | 1.19 | 1.31 | 2.03 | 0.00 | - | 26 | 85 | 82.81% |
| BP240628C00035000 | 2024-06-25 12:38PM EDT | 35.00 | 1.06 | 0.94 | 1.18 | 0.00 | - | 3 | 180 | 34.77% |
| BP240628C00035500 | 2024-06-25 1:04PM EDT | 35.50 | 0.60 | 0.57 | 0.72 | 0.00 | - | 85 | 332 | 27.54% |
| BP240628C00036000 | 2024-06-25 3:59PM EDT | 36.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 212 | 2,331 | 22.07% |
| BP240628C00036500 | 2024-06-25 3:39PM EDT | 36.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 27 | 1,606 | 22.27% |
| BP240628C00037000 | 2024-06-25 3:26PM EDT | 37.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1,012 | 1,643 | 24.22% |
| BP240628C00037500 | 2024-06-25 1:38PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 76 | 28.91% |
| BP240628C00038000 | 2024-06-25 1:00PM EDT | 38.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 10 | 386 | 60.74% |
| BP240628C00038500 | 2024-06-24 3:28PM EDT | 38.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 184 | 59.18% |
| BP240628C00039000 | 2024-06-24 12:11PM EDT | 39.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 183 | 428 | 67.19% |
| BP240628C00039500 | 2024-06-20 12:23PM EDT | 39.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 25 | 158 | 60.94% |
| BP240628C00040000 | 2024-06-25 11:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 626 | 53.13% |
| BP240628C00040500 | 2024-06-25 3:50PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 210 | 57.81% |
| BP240628C00041000 | 2024-06-25 10:40AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 141 | 57.81% |
| BP240628C00041500 | 2024-06-20 3:07PM EDT | 41.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 54 | 100 | 105.08% |
| BP240628C00042000 | 2024-06-24 9:53AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 353 | 73.44% |
| BP240628C00043000 | 2024-06-21 10:55AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 314 | 75.00% |
| BP240628C00044000 | 2024-06-20 3:10PM EDT | 44.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 93 | 719 | 131.64% |
| BP240628C00045000 | 2024-06-18 9:43AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 278.52% |
| BP240628C00046000 | 2024-06-12 10:28AM EDT | 46.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 245.51% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00026000 | 2024-06-14 2:27PM EDT | 26.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 92 | 215.63% |
| BP240628P00027000 | 2024-06-17 2:41PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 40 | 131.25% |
| BP240628P00028000 | 2024-06-18 12:17PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 106.25% |
| BP240628P00029000 | 2024-06-21 10:07AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 497 | 93.75% |
| BP240628P00030000 | 2024-06-24 9:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 714 | 81.25% |
| BP240628P00031000 | 2024-06-24 11:59AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,300 | 1,611 | 68.75% |
| BP240628P00031500 | 2024-06-20 3:11PM EDT | 31.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 55 | 260 | 105.86% |
| BP240628P00032000 | 2024-06-25 10:08AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 516 | 56.25% |
| BP240628P00032500 | 2024-06-25 1:41PM EDT | 32.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 61 | 174 | 60.16% |
| BP240628P00033000 | 2024-06-21 3:38PM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 205 | 318 | 53.13% |
| BP240628P00033500 | 2024-06-21 10:59AM EDT | 33.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 11 | 12 | 66.41% |
| BP240628P00034000 | 2024-06-25 2:04PM EDT | 34.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 151 | 48.05% |
| BP240628P00034500 | 2024-06-25 2:27PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 32.81% |
| BP240628P00035000 | 2024-06-25 2:03PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 33 | 480 | 26.17% |
| BP240628P00035500 | 2024-06-25 3:55PM EDT | 35.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 82 | 263 | 21.49% |
| BP240628P00036000 | 2024-06-25 3:43PM EDT | 36.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 810 | 400 | 19.73% |
| BP240628P00036500 | 2024-06-25 10:10AM EDT | 36.50 | 0.59 | 0.47 | 0.71 | 0.00 | - | 3 | 66 | 35.84% |
| BP240628P00037000 | 2024-06-25 3:35PM EDT | 37.00 | 0.93 | 0.90 | 0.96 | 0.00 | - | 61 | 121 | 22.66% |
| BP240628P00038000 | 2024-06-06 10:03AM EDT | 38.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240628P00038500 | 2024-06-10 10:59AM EDT | 38.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240628P00041000 | 2024-05-28 2:16PM EDT | 41.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.