Italia markets close in 8 hours 9 minutes
FTSE MIB
33.751,31 +44,10 (+0,13%) 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
57.701,03 +684,84 (+1,20%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705C00028000 | 2024-06-05 10:02AM EDT | 28.00 | 7.05 | 7.10 | 9.20 | 0.00 | - | 5 | 0 | 86.72% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.56 | 3.25 | 0.00 | - | - | 2 | 47.27% |
| BP240705C00034000 | 2024-06-25 2:46PM EDT | 34.00 | 2.13 | 1.97 | 2.34 | +0.25 | +13.30% | 1 | 50 | 41.60% |
| BP240705C00035000 | 2024-06-24 9:49AM EDT | 35.00 | 1.24 | 1.02 | 1.30 | +0.04 | +3.33% | 1 | 152 | 26.17% |
| BP240705C00035500 | 2024-06-25 1:25PM EDT | 35.50 | 0.73 | 0.81 | 0.86 | -0.25 | -25.51% | 8 | 128 | 21.97% |
| BP240705C00036000 | 2024-06-25 2:19PM EDT | 36.00 | 0.43 | 0.47 | 0.50 | -0.14 | -24.56% | 36 | 135 | 19.24% |
| BP240705C00036500 | 2024-06-25 3:23PM EDT | 36.50 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 119 | 1,154 | 18.26% |
| BP240705C00037000 | 2024-06-25 1:16PM EDT | 37.00 | 0.10 | 0.10 | 0.14 | -0.08 | -44.44% | 109 | 313 | 19.14% |
| BP240705C00037500 | 2024-06-24 3:39PM EDT | 37.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1,042 | 1,111 | 19.73% |
| BP240705C00038000 | 2024-06-24 10:11AM EDT | 38.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 21.09% |
| BP240705C00038500 | 2024-06-24 12:14PM EDT | 38.50 | 0.03 | 0.01 | 0.21 | 0.00 | - | 8 | 50 | 39.84% |
| BP240705C00039000 | 2024-06-25 10:05AM EDT | 39.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 40 | 475 | 35.94% |
| BP240705C00039500 | 2024-06-25 10:06AM EDT | 39.50 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 100 | 147 | 50.98% |
| BP240705C00040000 | 2024-06-24 2:31PM EDT | 40.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 18 | 122 | 53.32% |
| BP240705C00040500 | 2024-06-24 10:03AM EDT | 40.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 125 | 180 | 60.06% |
| BP240705C00041000 | 2024-06-24 12:04PM EDT | 41.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 206 | 211 | 75.29% |
| BP240705C00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 135 | 145 | 47.27% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 220 | 25.00% |
| BP240705C00044000 | 2024-06-24 3:36PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| BP240705C00045000 | 2024-06-20 9:34AM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 160 | 139 | 80.08% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-24 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 12 | 20 | 96.29% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 520 | 593 | 85.35% |
| BP240705P00030000 | 2024-06-25 1:18PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3,200 | 586 | 55.47% |
| BP240705P00031000 | 2024-06-24 10:11AM EDT | 31.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 505 | 50.78% |
| BP240705P00031500 | 2024-06-24 10:22AM EDT | 31.50 | 0.03 | 0.01 | 0.43 | 0.00 | - | 100 | 200 | 68.95% |
| BP240705P00032000 | 2024-06-25 11:43AM EDT | 32.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 100 | 212 | 45.31% |
| BP240705P00032500 | 2024-06-25 10:03AM EDT | 32.50 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 200 | 191 | 58.79% |
| BP240705P00033000 | 2024-06-25 10:02AM EDT | 33.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 200 | 90 | 32.81% |
| BP240705P00033500 | 2024-06-25 10:00AM EDT | 33.50 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 100 | 2 | 29.88% |
| BP240705P00034000 | 2024-06-25 1:21PM EDT | 34.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 86 | 137 | 23.83% |
| BP240705P00034500 | 2024-06-24 12:07PM EDT | 34.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 39 | 20.31% |
| BP240705P00035000 | 2024-06-25 1:15PM EDT | 35.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 3 | 169 | 20.31% |
| BP240705P00035500 | 2024-06-25 11:06AM EDT | 35.50 | 0.19 | 0.15 | 0.18 | +0.03 | +18.75% | 50 | 11 | 17.19% |
| BP240705P00036000 | 2024-06-25 1:58PM EDT | 36.00 | 0.37 | 0.33 | 0.35 | +0.07 | +23.33% | 7 | 88 | 16.31% |
| BP240705P00036500 | 2024-06-24 2:26PM EDT | 36.50 | 0.54 | 0.59 | 0.62 | 0.00 | - | 12 | 12 | 15.53% |
| BP240705P00037000 | 2024-06-14 10:52AM EDT | 37.00 | 1.00 | 0.95 | 1.13 | -1.17 | -53.92% | 1 | 42 | 22.85% |
| BP240705P00038000 | 2024-06-25 12:40PM EDT | 38.00 | 2.03 | 1.30 | 2.15 | -0.57 | -21.92% | 3 | 1 | 35.74% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 4.75 | 5.95 | 0.00 | - | 1 | 0 | 78.61% |
© 2024 Yahoo. Tutti i diritti riservati.