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
63.641,39 +1.617,58 (+2,61%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00020000 | 2024-05-22 1:16PM EDT | 20.00 | 17.05 | 15.65 | 18.85 | -0.07 | -0.41% | 1 | 109 | 56.52% |
| BP260116C00023000 | 2024-05-14 3:53PM EDT | 23.00 | 15.00 | 13.05 | 15.15 | 0.00 | - | 1 | 639 | 39.86% |
| BP260116C00025000 | 2024-05-20 1:18PM EDT | 25.00 | 12.95 | 11.70 | 13.25 | 0.00 | - | 3 | 4,865 | 35.62% |
| BP260116C00028000 | 2024-05-08 2:45PM EDT | 28.00 | 10.30 | 9.80 | 10.15 | 0.00 | - | 3 | 1,743 | 27.49% |
| BP260116C00030000 | 2024-05-24 1:43PM EDT | 30.00 | 8.37 | 8.30 | 8.55 | +0.02 | +0.24% | 2 | 3,813 | 25.90% |
| BP260116C00033000 | 2024-05-23 11:13AM EDT | 33.00 | 6.40 | 6.35 | 6.55 | 0.00 | - | 16 | 697 | 25.00% |
| BP260116C00035000 | 2024-05-24 10:49AM EDT | 35.00 | 5.30 | 5.20 | 5.55 | +0.16 | +3.11% | 1 | 2,417 | 25.35% |
| BP260116C00037000 | 2024-05-23 1:04PM EDT | 37.00 | 4.30 | 4.20 | 4.45 | 0.00 | - | 9 | 2,837 | 24.38% |
| BP260116C00040000 | 2024-05-24 11:11AM EDT | 40.00 | 3.15 | 2.94 | 3.20 | +0.31 | +10.92% | 2 | 3,309 | 23.79% |
| BP260116C00042000 | 2024-05-24 2:49PM EDT | 42.00 | 2.37 | 2.29 | 2.55 | +0.02 | +0.85% | 7 | 2,161 | 23.56% |
| BP260116C00045000 | 2024-05-24 3:06PM EDT | 45.00 | 1.58 | 1.53 | 1.73 | -0.07 | -4.24% | 1 | 1,276 | 22.94% |
| BP260116C00047000 | 2024-05-23 1:19PM EDT | 47.00 | 1.29 | 1.15 | 1.33 | +0.09 | +7.50% | 1 | 607 | 22.68% |
| BP260116C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.88 | 0.74 | 0.91 | 0.00 | - | 4 | 473 | 22.58% |
| BP260116C00055000 | 2024-05-22 12:43PM EDT | 55.00 | 0.44 | 0.32 | 0.52 | 0.00 | - | 1 | 181 | 23.01% |
| BP260116C00060000 | 2024-05-23 3:40PM EDT | 60.00 | 0.22 | 0.18 | 0.28 | 0.00 | - | 10 | 883 | 23.07% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00020000 | 2024-04-23 9:57AM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| BP260116P00023000 | 2024-05-24 2:48PM EDT | 23.00 | 0.54 | 0.42 | 0.61 | -0.02 | -3.57% | 1 | 505 | 30.13% |
| BP260116P00025000 | 2024-05-23 2:18PM EDT | 25.00 | 0.82 | 0.70 | 0.88 | 0.00 | - | 2 | 190 | 29.08% |
| BP260116P00028000 | 2024-05-21 10:52AM EDT | 28.00 | 1.20 | 1.21 | 1.36 | 0.00 | - | 20 | 497 | 26.95% |
| BP260116P00030000 | 2024-05-22 2:00PM EDT | 30.00 | 1.70 | 1.63 | 1.76 | 0.00 | - | 52 | 504 | 25.44% |
| BP260116P00033000 | 2024-05-15 3:52PM EDT | 33.00 | 2.49 | 2.48 | 2.62 | 0.00 | - | 3 | 979 | 23.77% |
| BP260116P00035000 | 2024-05-24 2:52PM EDT | 35.00 | 3.26 | 3.20 | 3.50 | +0.11 | +3.49% | 10 | 602 | 23.55% |
| BP260116P00037000 | 2024-05-16 9:55AM EDT | 37.00 | 4.04 | 4.05 | 4.40 | 0.00 | - | 1 | 538 | 22.64% |
| BP260116P00040000 | 2024-05-24 3:14PM EDT | 40.00 | 5.70 | 5.60 | 5.85 | -0.21 | -3.55% | 10 | 559 | 20.44% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 42.00 | 5.90 | 5.90 | 7.90 | 0.00 | - | 1 | 126 | 23.99% |
| BP260116P00045000 | 2024-05-07 11:39AM EDT | 45.00 | 8.67 | 8.40 | 10.25 | 0.00 | - | 2 | 2,054 | 24.44% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 47.00 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 0.00% |
| BP260116P00050000 | 2024-04-25 12:54PM EDT | 50.00 | 11.41 | 12.95 | 13.90 | 0.00 | - | 2 | 681 | 20.14% |
| BP260116P00055000 | 2024-05-13 10:12AM EDT | 55.00 | 17.30 | 17.70 | 20.35 | 0.00 | - | 263 | 0 | 35.50% |
| BP260116P00060000 | 2024-04-30 3:52PM EDT | 60.00 | 21.27 | 22.35 | 25.45 | 0.00 | - | 1 | 0 | 40.27% |
© 2024 Yahoo. Tutti i diritti riservati.