Italia markets open in 18 minutes
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%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.524,50 +385,02 (+0,67%) CMC Crypto 200
1.278,91 -4,88 (-0,38%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 28.00 | 11.41 | 9.70 | 9.85 | 0.00 | - | 5 | 5 | 65.70% |
| BP241018C00030000 | 2024-06-14 1:26PM EDT | 30.00 | 5.28 | 5.45 | 7.35 | 0.00 | - | 2 | 6 | 47.61% |
| BP241018C00031000 | 2024-06-21 2:49PM EDT | 31.00 | 5.04 | 4.65 | 6.35 | 0.00 | - | 1 | 27 | 42.60% |
| BP241018C00032000 | 2024-06-17 12:29PM EDT | 32.00 | 3.80 | 4.55 | 4.65 | 0.00 | - | 7 | 121 | 25.93% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 33.00 | 6.63 | 3.30 | 3.40 | 0.00 | - | 50 | 77 | 17.19% |
| BP241018C00034000 | 2024-06-24 12:40PM EDT | 34.00 | 3.08 | 2.97 | 3.05 | 0.00 | - | 3 | 1,097 | 23.27% |
| BP241018C00035000 | 2024-06-25 12:31PM EDT | 35.00 | 2.27 | 2.10 | 2.35 | 0.00 | - | 50 | 1,118 | 22.10% |
| BP241018C00036000 | 2024-06-25 1:18PM EDT | 36.00 | 1.65 | 1.72 | 1.75 | 0.00 | - | 215 | 261 | 21.19% |
| BP241018C00037000 | 2024-06-25 3:47PM EDT | 37.00 | 1.25 | 1.23 | 1.26 | 0.00 | - | 112 | 527 | 20.53% |
| BP241018C00038000 | 2024-06-25 9:36AM EDT | 38.00 | 0.86 | 0.86 | 0.89 | 0.00 | - | 43 | 1,017 | 20.24% |
| BP241018C00039000 | 2024-06-24 2:46PM EDT | 39.00 | 0.63 | 0.58 | 0.61 | 0.00 | - | 168 | 1,421 | 20.02% |
| BP241018C00040000 | 2024-06-25 3:41PM EDT | 40.00 | 0.39 | 0.39 | 0.42 | 0.00 | - | 18 | 4,577 | 20.12% |
| BP241018C00041000 | 2024-06-24 3:16PM EDT | 41.00 | 0.28 | 0.21 | 0.28 | 0.00 | - | 11 | 983 | 20.12% |
| BP241018C00042000 | 2024-06-25 3:30PM EDT | 42.00 | 0.18 | 0.04 | 0.20 | 0.00 | - | 10 | 570 | 20.61% |
| BP241018C00043000 | 2024-06-24 1:53PM EDT | 43.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 6 | 1,040 | 21.00% |
| BP241018C00044000 | 2024-06-20 2:05PM EDT | 44.00 | 0.10 | 0.08 | 0.00 | 0.00 | - | 1 | 918 | 6.25% |
| BP241018C00045000 | 2024-06-24 1:19PM EDT | 45.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 370 | 21.88% |
| BP241018C00046000 | 2024-06-05 12:04PM EDT | 46.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 200 | 28 | 23.54% |
| BP241018C00047000 | 2024-06-03 9:43AM EDT | 47.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 12 | 20 | 23.83% |
| BP241018C00050000 | 2024-06-21 9:37AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00025000 | 2024-06-24 2:01PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP241018P00028000 | 2024-06-24 10:15AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP241018P00029000 | 2024-05-08 2:09PM EDT | 29.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 11 | 15 | 28.32% |
| BP241018P00030000 | 2024-06-25 10:24AM EDT | 30.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 15 | 159 | 23.88% |
| BP241018P00031000 | 2024-06-24 11:36AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BP241018P00032000 | 2024-06-10 9:38AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BP241018P00033000 | 2024-06-25 2:07PM EDT | 33.00 | 0.53 | 0.50 | 0.70 | 0.00 | - | 152 | 331 | 23.90% |
| BP241018P00034000 | 2024-06-25 12:44PM EDT | 34.00 | 0.77 | 0.73 | 0.75 | 0.00 | - | 90 | 399 | 20.12% |
| BP241018P00035000 | 2024-06-25 2:05PM EDT | 35.00 | 1.10 | 1.05 | 1.06 | 0.00 | - | 52 | 998 | 19.36% |
| BP241018P00036000 | 2024-06-25 11:32AM EDT | 36.00 | 1.50 | 1.47 | 1.49 | 0.00 | - | 13 | 1,751 | 18.97% |
| BP241018P00037000 | 2024-06-25 12:29PM EDT | 37.00 | 2.06 | 2.00 | 2.03 | 0.00 | - | 36 | 409 | 18.68% |
| BP241018P00038000 | 2024-06-24 12:59PM EDT | 38.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BP241018P00039000 | 2024-06-24 2:05PM EDT | 39.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| BP241018P00040000 | 2024-06-24 3:34PM EDT | 40.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241018P00041000 | 2024-05-29 9:36AM EDT | 41.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| BP241018P00042000 | 2024-06-18 11:47AM EDT | 42.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241018P00043000 | 2024-06-24 9:52AM EDT | 43.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP241018P00044000 | 2024-06-11 12:40PM EDT | 44.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP241018P00045000 | 2024-05-31 9:45AM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241018P00046000 | 2024-06-11 11:58AM EDT | 46.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241018P00047000 | 2024-06-13 11:04AM EDT | 47.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 50.00 | 11.75 | 11.30 | 13.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.