Italia markets open in 3 hours 37 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0765 -0,0001 (-0,01%) Bitcoin EUR
59.283,12 +547,73 (+0,93%) CMC Crypto 200
1.329,18 +52,20 (+4,09%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00035000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 3.72 | 3.75 | 3.90 | -0.47 | -11.22% | 6 | 2 | 65.43% |
| BP240517C00035000 | 2024-05-03 11:44AM EDT | 2024-05-17 | 3.55 | 3.80 | 3.90 | -0.25 | -6.58% | 115 | 520 | 48.24% |
| BP240524C00035000 | 2024-04-05 2:08PM EDT | 2024-05-24 | 3.95 | 3.80 | 3.90 | 0.00 | - | 1 | 1 | 38.28% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 3.05 | 5.45 | 0.00 | - | - | 1 | 83.64% |
| BP240621C00035000 | 2024-04-30 9:30AM EDT | 2024-06-21 | 4.80 | 2.97 | 4.95 | 0.00 | - | 1 | 1,328 | 51.42% |
| BP240719C00035000 | 2024-05-02 10:21AM EDT | 2024-07-19 | 4.05 | 3.65 | 4.10 | 0.00 | - | 15 | 325 | 24.32% |
| BP240920C00035000 | 2024-05-03 1:30PM EDT | 2024-09-20 | 4.35 | 4.40 | 4.50 | +0.33 | +8.21% | 1 | 1,323 | 23.98% |
| BP241018C00035000 | 2024-05-03 3:11PM EDT | 2024-10-18 | 4.62 | 3.65 | 4.80 | -0.05 | -1.07% | 1 | 264 | 25.56% |
| BP241220C00035000 | 2024-04-29 11:20AM EDT | 2024-12-20 | 5.65 | 5.00 | 5.15 | 0.00 | - | 4 | 976 | 25.27% |
| BP250117C00035000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.30 | -0.05 | -0.96% | 5 | 2,508 | 25.23% |
| BP250620C00035000 | 2024-05-02 2:14PM EDT | 2025-06-20 | 6.01 | 5.90 | 6.05 | 0.00 | - | 2 | 107 | 25.24% |
| BP260116C00035000 | 2024-05-02 11:42AM EDT | 2026-01-16 | 6.77 | 6.60 | 7.05 | 0.00 | - | 5 | 2,406 | 26.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00035000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 57 | 269 | 57.81% |
| BP240517P00035000 | 2024-05-03 10:34AM EDT | 2024-05-17 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 14 | 1,310 | 42.68% |
| BP240524P00035000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 15 | 35.94% |
| BP240531P00035000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 0.21 | 0.17 | 0.19 | +0.05 | +31.25% | 2 | 7 | 32.23% |
| BP240621P00035000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 0.31 | 0.25 | 0.28 | 0.00 | - | 6 | 6,111 | 27.15% |
| BP240719P00035000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 0.42 | 0.36 | 0.39 | -0.08 | -16.00% | 2 | 978 | 24.12% |
| BP240920P00035000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 0.85 | 0.78 | 0.81 | 0.00 | - | 4 | 3,048 | 24.15% |
| BP241018P00035000 | 2024-05-01 1:46PM EDT | 2024-10-18 | 1.10 | 0.93 | 0.96 | 0.00 | - | 3 | 402 | 23.90% |
| BP241220P00035000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 1.51 | 1.34 | 1.40 | 0.00 | - | 3 | 4,360 | 24.81% |
| BP250117P00035000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 1.59 | 1.44 | 1.50 | +0.11 | +7.43% | 75 | 15,782 | 24.34% |
| BP250620P00035000 | 2024-05-01 12:22PM EDT | 2025-06-20 | 2.49 | 2.20 | 2.33 | 0.00 | - | 1 | 1,183 | 25.14% |
| BP260116P00035000 | 2024-05-01 12:23PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.20 | 0.00 | - | 10 | 547 | 25.32% |
© 2024 Yahoo. Tutti i diritti riservati.