Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.499,44 +635,18 (+1,01%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-05-16 2:56PM EDT | 15.00 | 21.50 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 73.14% |
| BP250117C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 18.10 | 20.15 | 0.00 | - | 4 | 0 | 60.84% |
| BP250117C00020000 | 2024-05-16 10:55AM EDT | 20.00 | 17.47 | 15.25 | 18.75 | 0.00 | - | 21 | 47 | 88.13% |
| BP250117C00023000 | 2024-05-01 11:07AM EDT | 23.00 | 15.25 | 12.95 | 15.00 | 0.00 | - | 22 | 55 | 60.86% |
| BP250117C00025000 | 2024-05-20 9:47AM EDT | 25.00 | 12.80 | 11.90 | 13.05 | 0.00 | - | 3 | 236 | 53.64% |
| BP250117C00028000 | 2024-05-23 1:56PM EDT | 28.00 | 9.00 | 9.15 | 9.30 | 0.00 | - | 10 | 279 | 31.20% |
| BP250117C00030000 | 2024-05-23 3:49PM EDT | 30.00 | 7.20 | 7.35 | 7.50 | 0.00 | - | 19 | 1,786 | 28.27% |
| BP250117C00032000 | 2024-05-22 3:37PM EDT | 32.00 | 5.90 | 5.75 | 5.85 | +0.20 | +3.51% | 2 | 1,187 | 26.27% |
| BP250117C00034000 | 2024-05-16 12:11PM EDT | 34.00 | 4.77 | 4.25 | 4.35 | 0.00 | - | - | 1 | 24.45% |
| BP250117C00035000 | 2024-05-24 10:49AM EDT | 35.00 | 3.72 | 3.60 | 3.70 | +0.22 | +6.29% | 3 | 2,433 | 23.88% |
| BP250117C00036000 | 2024-05-17 11:12AM EDT | 36.00 | 3.61 | 3.00 | 3.10 | 0.00 | - | 1 | 1 | 23.29% |
| BP250117C00037000 | 2024-05-24 9:30AM EDT | 37.00 | 2.40 | 2.47 | 2.58 | +0.04 | +1.69% | 10 | 9,658 | 22.91% |
| BP250117C00038000 | 2024-05-24 1:36PM EDT | 38.00 | 2.05 | 2.00 | 2.09 | +0.15 | +7.89% | 111 | 38 | 22.30% |
| BP250117C00040000 | 2024-05-24 1:44PM EDT | 40.00 | 1.29 | 1.26 | 1.32 | +0.09 | +7.50% | 431 | 16,189 | 21.41% |
| BP250117C00042000 | 2024-05-24 2:24PM EDT | 42.00 | 0.78 | 0.74 | 0.80 | +0.05 | +6.85% | 220 | 4,000 | 20.89% |
| BP250117C00045000 | 2024-05-23 2:13PM EDT | 45.00 | 0.36 | 0.32 | 0.36 | +0.04 | +12.50% | 1 | 6,305 | 20.56% |
| BP250117C00047000 | 2024-05-24 1:11PM EDT | 47.00 | 0.21 | 0.18 | 0.22 | +0.03 | +16.67% | 1 | 3,486 | 20.83% |
| BP250117C00050000 | 2024-05-24 1:30PM EDT | 50.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 6 | 4,114 | 21.78% |
| BP250117C00055000 | 2024-05-24 10:23AM EDT | 55.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 12 | 1,248 | 23.44% |
| BP250117C00060000 | 2024-05-22 11:29AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 3,902 | 25.78% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 1,220 | 52.34% |
| BP250117P00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 100 | 328 | 42.58% |
| BP250117P00020000 | 2024-05-20 1:25PM EDT | 20.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 24 | 1,898 | 41.21% |
| BP250117P00023000 | 2024-05-23 10:40AM EDT | 23.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 100 | 2,072 | 32.32% |
| BP250117P00025000 | 2024-05-24 2:46PM EDT | 25.00 | 0.13 | 0.12 | 0.18 | 0.00 | - | 12 | 2,883 | 30.18% |
| BP250117P00028000 | 2024-05-24 2:47PM EDT | 28.00 | 0.27 | 0.08 | 0.30 | -0.02 | -6.90% | 1 | 1,228 | 25.76% |
| BP250117P00030000 | 2024-05-24 12:27PM EDT | 30.00 | 0.43 | 0.44 | 0.48 | -0.07 | -14.00% | 8 | 21,127 | 23.80% |
| BP250117P00032000 | 2024-05-24 2:53PM EDT | 32.00 | 0.77 | 0.73 | 0.79 | +0.05 | +6.94% | 1 | 3,521 | 22.32% |
| BP250117P00035000 | 2024-05-24 1:21PM EDT | 35.00 | 1.57 | 1.54 | 1.60 | -0.11 | -6.55% | 110 | 15,921 | 20.47% |
| BP250117P00036000 | 2024-05-16 1:07PM EDT | 36.00 | 1.91 | 1.92 | 1.99 | 0.00 | - | - | 2 | 19.95% |
| BP250117P00037000 | 2024-05-24 1:04PM EDT | 37.00 | 2.37 | 2.38 | 2.44 | -0.19 | -7.42% | 5 | 6,335 | 19.39% |
| BP250117P00040000 | 2024-05-21 12:26PM EDT | 40.00 | 3.90 | 3.30 | 4.25 | 0.00 | - | 5 | 1,166 | 18.16% |
| BP250117P00042000 | 2024-05-14 10:26AM EDT | 42.00 | 5.20 | 5.65 | 5.95 | 0.00 | - | 6 | 697 | 19.47% |
| BP250117P00045000 | 2024-05-10 10:25AM EDT | 45.00 | 7.55 | 8.25 | 8.45 | 0.00 | - | 11 | 478 | 17.04% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 47.00 | 9.10 | 10.25 | 10.35 | 0.00 | - | 149 | 1 | 16.70% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 38.57% |
| BP250117P00055000 | 2024-05-08 9:46AM EDT | 55.00 | 18.05 | 16.65 | 19.75 | 0.00 | - | 426 | 0 | 49.81% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 36.52% |
© 2024 Yahoo. Tutti i diritti riservati.