Italia markets close in 8 hours 30 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) 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
81,36 +0,53 (+0,66%) Bitcoin EUR
57.590,04 +454,48 (+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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-05-16 11:00AM EDT | 15.00 | 22.43 | 19.75 | 20.35 | 0.00 | - | 13 | 63 | 0.00% |
| BP241220C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 16.95 | 18.15 | 0.00 | - | 6 | 0 | 49.22% |
| BP241220C00020000 | 2024-05-16 11:00AM EDT | 20.00 | 17.49 | 14.00 | 16.15 | 0.00 | - | 1 | 13 | 42.38% |
| BP241220C00023000 | 2024-05-15 3:34PM EDT | 23.00 | 14.80 | 11.05 | 13.20 | 0.00 | - | 7,040 | 0 | 36.82% |
| BP241220C00025000 | 2024-05-28 9:57AM EDT | 25.00 | 12.70 | 10.25 | 12.40 | 0.00 | - | 26 | 3,977 | 60.25% |
| BP241220C00027000 | 2024-06-13 3:43PM EDT | 27.00 | 8.64 | 8.30 | 10.50 | 0.00 | - | 2 | 4,693 | 53.05% |
| BP241220C00030000 | 2024-06-18 12:46PM EDT | 30.00 | 6.05 | 6.55 | 6.65 | 0.00 | - | 1 | 1,936 | 27.56% |
| BP241220C00032000 | 2024-06-25 10:00AM EDT | 32.00 | 4.85 | 4.85 | 5.00 | 0.00 | - | 70 | 633 | 25.73% |
| BP241220C00035000 | 2024-06-25 3:50PM EDT | 35.00 | 2.81 | 2.79 | 2.87 | 0.00 | - | 89 | 959 | 23.15% |
| BP241220C00037000 | 2024-06-25 1:35PM EDT | 37.00 | 1.71 | 1.73 | 1.77 | 0.00 | - | 98 | 2,892 | 21.62% |
| BP241220C00040000 | 2024-06-25 3:55PM EDT | 40.00 | 0.77 | 0.74 | 0.77 | 0.00 | - | 42 | 6,944 | 20.75% |
| BP241220C00042000 | 2024-06-25 3:49PM EDT | 42.00 | 0.40 | 0.39 | 0.42 | 0.00 | - | 31 | 3,031 | 20.63% |
| BP241220C00045000 | 2024-06-25 10:06AM EDT | 45.00 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 4,296 | 21.24% |
| BP241220C00047000 | 2024-06-24 9:49AM EDT | 47.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 4 | 1,210 | 22.75% |
| BP241220C00050000 | 2024-06-25 9:38AM EDT | 50.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 12 | 2,019 | 24.61% |
| BP241220C00055000 | 2024-06-24 10:31AM EDT | 55.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 12 | 696 | 28.13% |
| BP241220C00060000 | 2024-06-03 3:31PM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 3,747 | 38.97% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-06-10 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,182 | 25.00% |
| BP241220P00018000 | 2024-06-18 3:50PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP241220P00020000 | 2024-06-03 3:51PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP241220P00023000 | 2024-06-12 11:13AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP241220P00025000 | 2024-05-28 2:21PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP241220P00027000 | 2024-06-13 2:19PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| BP241220P00030000 | 2024-06-24 3:38PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP241220P00032000 | 2024-06-25 1:39PM EDT | 32.00 | 0.73 | 0.70 | 0.72 | 0.00 | - | 196 | 2,041 | 23.02% |
| BP241220P00035000 | 2024-06-25 3:46PM EDT | 35.00 | 1.58 | 1.53 | 1.61 | 0.00 | - | 2 | 5,252 | 21.29% |
| BP241220P00037000 | 2024-06-18 11:39AM EDT | 37.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220P00040000 | 2024-06-05 10:05AM EDT | 40.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BP241220P00042000 | 2024-06-21 3:36PM EDT | 42.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220P00045000 | 2024-06-04 9:43AM EDT | 45.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP241220P00047000 | 2024-06-12 10:06AM EDT | 47.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP241220P00050000 | 2024-06-17 9:56AM EDT | 50.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 65.48% |
© 2024 Yahoo. Tutti i diritti riservati.