Italia markets open in 3 hours 47 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.001,71 +223,80 (+0,36%) CMC Crypto 200
1.406,80 -11,07 (-0,78%)
BP p.l.c. (BP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00035000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | -0.21 | -38.89% | 208 | 807 | 24.02% |
| BP240628C00035000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 0.47 | 0.50 | 0.54 | -0.28 | -37.33% | 37 | 81 | 23.44% |
| BP240705C00035000 | 2024-06-14 1:39PM EDT | 2024-07-05 | 0.56 | 0.61 | 0.68 | -0.66 | -54.10% | 4 | 149 | 23.05% |
| BP240712C00035000 | 2024-06-14 1:28PM EDT | 2024-07-12 | 0.70 | 0.74 | 0.79 | -0.18 | -20.45% | 10 | 10 | 22.66% |
| BP240719C00035000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 0.83 | 0.86 | 0.88 | -0.22 | -20.95% | 310 | 1,704 | 22.27% |
| BP240816C00035000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 1.23 | 1.26 | 1.28 | -0.25 | -16.89% | 85 | 698 | 23.41% |
| BP240920C00035000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 1.46 | 1.47 | 1.50 | -0.24 | -14.12% | 16 | 2,044 | 21.75% |
| BP241018C00035000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 1.71 | 1.73 | 1.77 | -0.25 | -12.76% | 6 | 1,001 | 22.46% |
| BP241220C00035000 | 2024-06-14 2:21PM EDT | 2024-12-20 | 2.10 | 2.18 | 2.25 | -0.27 | -11.39% | 22 | 978 | 23.12% |
| BP250117C00035000 | 2024-06-14 1:37PM EDT | 2025-01-17 | 2.33 | 2.35 | 2.43 | -0.23 | -8.98% | 424 | 2,425 | 23.24% |
| BP250620C00035000 | 2024-06-14 9:55AM EDT | 2025-06-20 | 3.20 | 3.10 | 3.35 | -0.52 | -13.98% | 1 | 204 | 24.34% |
| BP260116C00035000 | 2024-06-14 2:08PM EDT | 2026-01-16 | 3.90 | 3.85 | 4.15 | -0.30 | -7.14% | 22 | 2,440 | 24.02% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00035000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.40 | 0.29 | 0.41 | +0.11 | +37.93% | 1,276 | 6,725 | 21.58% |
| BP240628P00035000 | 2024-06-14 1:26PM EDT | 2024-06-28 | 0.64 | 0.41 | 0.64 | +0.15 | +30.61% | 32 | 378 | 23.05% |
| BP240705P00035000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 0.67 | 0.61 | 0.67 | +0.12 | +21.82% | 3 | 61 | 19.29% |
| BP240712P00035000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 0.74 | 0.70 | 0.74 | +0.09 | +13.85% | 6 | 58 | 18.36% |
| BP240719P00035000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 0.87 | 0.77 | 0.80 | +0.22 | +33.85% | 807 | 1,641 | 17.73% |
| BP240726P00035000 | 2024-06-14 1:51PM EDT | 2024-07-26 | 0.95 | 0.82 | 0.87 | +0.24 | +33.80% | 10 | 129 | 17.63% |
| BP240802P00035000 | 2024-06-13 2:22PM EDT | 2024-08-02 | 0.87 | 0.94 | 1.17 | 0.00 | - | 1 | 1 | 22.27% |
| BP240816P00035000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 1.40 | 1.31 | 1.34 | +0.23 | +19.66% | 161 | 466 | 22.56% |
| BP240920P00035000 | 2024-06-14 12:00PM EDT | 2024-09-20 | 1.54 | 1.49 | 1.53 | +0.23 | +17.56% | 1,017 | 2,929 | 20.63% |
| BP241018P00035000 | 2024-06-14 10:02AM EDT | 2024-10-18 | 1.70 | 1.65 | 1.68 | +0.16 | +10.39% | 4 | 943 | 20.02% |
| BP241220P00035000 | 2024-06-14 3:40PM EDT | 2024-12-20 | 2.21 | 2.15 | 2.21 | +0.19 | +9.41% | 3 | 5,051 | 21.63% |
| BP250117P00035000 | 2024-06-14 2:31PM EDT | 2025-01-17 | 2.35 | 2.26 | 2.46 | +0.39 | +19.90% | 30 | 15,909 | 22.51% |
| BP250620P00035000 | 2024-06-13 11:50AM EDT | 2025-06-20 | 3.05 | 3.10 | 3.20 | 0.00 | - | 11 | 1,355 | 22.50% |
| BP260116P00035000 | 2024-06-12 2:52PM EDT | 2026-01-16 | 3.70 | 3.45 | 4.10 | 0.00 | - | 4 | 648 | 23.13% |
© 2024 Yahoo. Tutti i diritti riservati.