Italia markets open in 2 hours 10 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
37.997,79 -816,77 (-2,10%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
61.947,84 +164,33 (+0,27%) CMC Crypto 200
1.406,48 -11,39 (-0,80%)
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 | 81.05% |
| BP240628C00033000 | 2024-06-14 2:05PM EDT | 33.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240628C00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| BP240628C00035500 | 2024-06-14 1:47PM EDT | 35.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| BP240628C00036000 | 2024-06-14 3:58PM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BP240628C00036500 | 2024-06-14 1:58PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BP240628C00037000 | 2024-06-14 1:30PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BP240628C00037500 | 2024-06-12 12:31PM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BP240628C00038000 | 2024-06-14 11:43AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240628C00038500 | 2024-06-14 11:15AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240628C00039000 | 2024-06-14 11:14AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| BP240628C00039500 | 2024-06-12 2:36PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BP240628C00040000 | 2024-06-12 9:50AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BP240628C00040500 | 2024-06-13 10:08AM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP240628C00041000 | 2024-06-13 10:09AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP240628C00041500 | 2024-06-10 12:00PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240628C00042000 | 2024-06-04 9:57AM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| BP240628C00043000 | 2024-06-06 1:37PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BP240628C00044000 | 2024-05-31 12:07PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| BP240628C00045000 | 2024-05-20 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240628C00046000 | 2024-06-12 10:28AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 0.00 | - | - | - | 50.00% |
| BP240628P00028000 | 2024-06-13 10:44AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BP240628P00029000 | 2024-06-13 10:07AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BP240628P00030000 | 2024-06-14 12:28PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| BP240628P00031000 | 2024-06-14 11:43AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| BP240628P00031500 | 2024-06-14 12:22PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 12.50% |
| BP240628P00032000 | 2024-06-14 3:59PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| BP240628P00032500 | 2024-06-14 12:22PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240628P00033000 | 2024-06-13 10:33AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP240628P00033500 | 2024-06-14 1:12PM EDT | 33.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP240628P00034000 | 2024-06-14 3:51PM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BP240628P00034500 | 2024-06-14 3:59PM EDT | 34.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BP240628P00035000 | 2024-06-14 2:04PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP240628P00035500 | 2024-06-14 1:32PM EDT | 35.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP240628P00036000 | 2024-06-14 12:44PM EDT | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240628P00036500 | 2024-06-14 11:07AM EDT | 36.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240628P00037000 | 2024-06-07 12:13PM EDT | 37.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.