Italia markets open in 4 hours 44 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.032,73 -781,83 (-2,01%) EUR/USD
1,0705 -0,0003 (-0,03%) Bitcoin EUR
62.014,23 +241,97 (+0,39%) CMC Crypto 200
1.410,20 -7,67 (-0,54%)
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:40.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00040000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 47 | 10,972 | 57.81% |
| BP240628C00040000 | 2024-06-12 9:50AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.06 | 0.00 | - | 50 | 624 | 45.12% |
| BP240705C00040000 | 2024-06-14 12:49PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.11 | 0.00 | - | 201 | 167 | 40.82% |
| BP240712C00040000 | 2024-06-14 11:23AM EDT | 2024-07-12 | 0.03 | 0.01 | 1.29 | 0.00 | - | 150 | 200 | 59.91% |
| BP240719C00040000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 45 | 3,087 | 25.20% |
| BP240726C00040000 | 2024-06-14 11:24AM EDT | 2024-07-26 | 0.04 | 0.02 | 0.33 | -0.03 | -42.86% | 50 | 1 | 37.99% |
| BP240816C00040000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 22 | 2,464 | 23.24% |
| BP240920C00040000 | 2024-06-14 10:01AM EDT | 2024-09-20 | 0.20 | 0.12 | 0.22 | -0.03 | -13.04% | 5 | 2,825 | 21.68% |
| BP241018C00040000 | 2024-06-14 2:49PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.32 | -0.11 | -28.21% | 5 | 4,560 | 21.34% |
| BP241220C00040000 | 2024-06-14 2:50PM EDT | 2024-12-20 | 0.56 | 0.56 | 0.60 | -0.09 | -13.85% | 135 | 6,841 | 21.66% |
| BP250117C00040000 | 2024-06-14 3:32PM EDT | 2025-01-17 | 0.68 | 0.69 | 0.72 | -0.08 | -10.53% | 130 | 16,479 | 21.70% |
| BP250620C00040000 | 2024-06-13 1:44PM EDT | 2025-06-20 | 1.44 | 1.32 | 1.57 | 0.00 | - | 16 | 1,393 | 23.76% |
| BP260116C00040000 | 2024-06-14 2:03PM EDT | 2026-01-16 | 2.05 | 2.04 | 2.31 | -0.15 | -6.82% | 21 | 3,383 | 23.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00040000 | 2024-06-13 2:23PM EDT | 2024-06-21 | 4.80 | 5.05 | 6.15 | 0.00 | - | 170 | 145 | 122.85% |
| BP240719P00040000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 5.17 | 5.05 | 5.15 | +0.37 | +7.71% | 2 | 0 | 25.20% |
| BP240816P00040000 | 2024-06-11 1:02PM EDT | 2024-08-16 | 4.50 | 5.20 | 5.35 | 0.00 | - | 3 | 357 | 27.93% |
| BP240920P00040000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 3.35 | 5.25 | 5.40 | 0.00 | - | 6 | 2,091 | 23.58% |
| BP241018P00040000 | 2024-06-11 1:02PM EDT | 2024-10-18 | 4.60 | 5.30 | 5.40 | 0.00 | - | 1 | 550 | 20.75% |
| BP241220P00040000 | 2024-06-05 10:05AM EDT | 2024-12-20 | 5.00 | 4.60 | 6.60 | 0.00 | - | 69 | 30,436 | 32.52% |
| BP250117P00040000 | 2024-06-13 11:07AM EDT | 2025-01-17 | 5.50 | 5.55 | 5.70 | 0.00 | - | 5 | 1,289 | 20.09% |
| BP250620P00040000 | 2024-06-07 10:00AM EDT | 2025-06-20 | 5.80 | 5.05 | 6.25 | 0.00 | - | 1 | 299 | 20.30% |
| BP260116P00040000 | 2024-06-13 2:04PM EDT | 2026-01-16 | 6.60 | 6.40 | 6.95 | 0.00 | - | 19 | 562 | 20.69% |
© 2024 Yahoo. Tutti i diritti riservati.