Italia markets close in 8 hours 8 minutes

BP p.l.c. (BP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,08-0,17 (-0,47%)
Alla chiusura: 04:00PM EDT
36,09 +0,01 (+0,03%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BP240628C000280002024-05-16 12:05PM EDT28.009.405.508.550.00--4249.22%
BP240628C000330002024-06-17 2:31PM EDT33.002.322.144.900.00-1510120.51%
BP240628C000335002024-06-25 2:41PM EDT33.502.532.482.870.00-12163.67%
BP240628C000340002024-06-20 12:51PM EDT34.001.842.072.260.00--352.54%
BP240628C000345002024-06-21 12:28PM EDT34.501.191.312.030.00-268582.81%
BP240628C000350002024-06-25 12:38PM EDT35.001.060.941.180.00-318034.77%
BP240628C000355002024-06-25 1:04PM EDT35.500.600.570.720.00-8533227.54%
BP240628C000360002024-06-25 3:59PM EDT36.000.320.310.330.00-2122,33122.07%
BP240628C000365002024-06-25 3:39PM EDT36.500.120.100.130.00-271,60622.27%
BP240628C000370002024-06-25 3:26PM EDT37.000.030.030.050.00-1,0121,64324.22%
BP240628C000375002024-06-25 1:38PM EDT37.500.020.010.030.00-47628.91%
BP240628C000380002024-06-25 1:00PM EDT38.000.020.010.190.00-1038660.74%
BP240628C000385002024-06-24 3:28PM EDT38.500.010.000.220.00-1418459.18%
BP240628C000390002024-06-24 12:11PM EDT39.000.010.000.220.00-18342867.19%
BP240628C000395002024-06-20 12:23PM EDT39.500.030.000.090.00-2515860.94%
BP240628C000400002024-06-25 11:58AM EDT40.000.010.000.010.00-4862653.13%
BP240628C000405002024-06-25 3:50PM EDT40.500.010.000.020.00-321057.81%
BP240628C000410002024-06-25 10:40AM EDT41.000.010.000.010.00-21914157.81%
BP240628C000415002024-06-20 3:07PM EDT41.500.030.000.230.00-54100105.08%
BP240628C000420002024-06-24 9:53AM EDT42.000.010.000.020.00-15035373.44%
BP240628C000430002024-06-21 10:55AM EDT43.000.010.000.010.00-331475.00%
BP240628C000440002024-06-20 3:10PM EDT44.000.010.000.190.00-93719131.64%
BP240628C000450002024-06-18 9:43AM EDT45.000.010.002.130.00-12278.52%
BP240628C000460002024-06-12 10:28AM EDT46.000.010.001.260.00--1245.51%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BP240628P000260002024-06-14 2:27PM EDT26.000.010.000.230.00--92215.63%
BP240628P000270002024-06-17 2:41PM EDT27.000.010.000.020.00--40131.25%
BP240628P000280002024-06-18 12:17PM EDT28.000.010.000.010.00-6262106.25%
BP240628P000290002024-06-21 10:07AM EDT29.000.010.000.010.00-749793.75%
BP240628P000300002024-06-24 9:35AM EDT30.000.010.000.010.00-3571481.25%
BP240628P000310002024-06-24 11:59AM EDT31.000.010.000.010.00-1,3001,61168.75%
BP240628P000315002024-06-20 3:11PM EDT31.500.020.000.230.00-55260105.86%
BP240628P000320002024-06-25 10:08AM EDT32.000.010.000.010.00-3151656.25%
BP240628P000325002024-06-25 1:41PM EDT32.500.010.010.030.00-6117460.16%
BP240628P000330002024-06-21 3:38PM EDT33.000.030.010.030.00-20531853.13%
BP240628P000335002024-06-21 10:59AM EDT33.500.040.000.220.00-111266.41%
BP240628P000340002024-06-25 2:04PM EDT34.000.010.010.060.00-515148.05%
BP240628P000345002024-06-25 2:27PM EDT34.500.020.000.030.00-1013032.81%
BP240628P000350002024-06-25 2:03PM EDT35.000.040.030.040.00-3348026.17%
BP240628P000355002024-06-25 3:55PM EDT35.500.070.060.080.00-8226321.49%
BP240628P000360002024-06-25 3:43PM EDT36.000.210.200.220.00-81040019.73%
BP240628P000365002024-06-25 10:10AM EDT36.500.590.470.710.00-36635.84%
BP240628P000370002024-06-25 3:35PM EDT37.000.930.900.960.00-6112122.66%
BP240628P000380002024-06-06 10:03AM EDT38.002.550.000.000.00-300.00%
BP240628P000385002024-06-10 10:59AM EDT38.502.670.000.000.00--00.00%
BP240628P000410002024-05-28 2:16PM EDT41.003.690.000.000.00-100.00%