Italia markets open in 7 hours 45 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
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.404,27 +137,25 (+0,23%) CMC Crypto 200
1.327,69 +50,71 (+3,97%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00040000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 269 | 1,380 | 45.61% |
| BP240517C00040000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 0.43 | 0.42 | 0.45 | -0.04 | -8.51% | 355 | 6,211 | 32.52% |
| BP240524C00040000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 0.46 | 0.45 | 0.49 | +0.01 | +2.22% | 15 | 193 | 27.49% |
| BP240531C00040000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.53 | -0.02 | -3.85% | 19 | 681 | 24.71% |
| BP240607C00040000 | 2024-05-03 11:33AM EDT | 2024-06-07 | 0.48 | 0.56 | 0.75 | -0.09 | -15.79% | 2 | 799 | 27.10% |
| BP240614C00040000 | 2024-05-03 2:11PM EDT | 2024-06-14 | 0.61 | 0.62 | 0.70 | +0.61 | - | 8 | 6 | 23.63% |
| BP240621C00040000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.71 | -0.09 | -11.84% | 173 | 9,951 | 22.02% |
| BP240719C00040000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 0.93 | 0.97 | 1.01 | -0.12 | -11.43% | 24 | 2,250 | 22.00% |
| BP240920C00040000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 1.52 | 1.49 | 1.53 | +0.02 | +1.33% | 3 | 2,188 | 21.86% |
| BP241018C00040000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 1.77 | 1.73 | 1.84 | -0.02 | -1.12% | 25 | 3,610 | 22.95% |
| BP241220C00040000 | 2024-05-03 11:51AM EDT | 2024-12-20 | 2.07 | 2.19 | 2.25 | -0.20 | -8.81% | 15 | 6,655 | 22.93% |
| BP250117C00040000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 2.38 | 2.39 | 2.43 | +0.22 | +10.19% | 78 | 15,725 | 23.04% |
| BP250620C00040000 | 2024-05-02 3:15PM EDT | 2025-06-20 | 3.40 | 3.20 | 3.40 | 0.00 | - | 3 | 1,227 | 24.13% |
| BP260116C00040000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 4.25 | 4.10 | 4.30 | +0.25 | +6.25% | 42 | 3,230 | 24.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00040000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.65 | 1.62 | 1.68 | -0.05 | -2.94% | 3 | 115 | 43.85% |
| BP240517P00040000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 2.20 | 1.96 | 2.01 | +0.33 | +17.65% | 3 | 1,587 | 42.38% |
| BP240524P00040000 | 2024-04-29 9:39AM EDT | 2024-05-24 | 1.43 | 1.91 | 2.47 | 0.00 | - | 14 | 34 | 47.46% |
| BP240531P00040000 | 2024-05-03 11:33AM EDT | 2024-05-31 | 2.30 | 1.59 | 2.21 | +0.45 | +24.32% | 1 | 2 | 34.42% |
| BP240621P00040000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 2.23 | 2.16 | 2.81 | +0.02 | +0.90% | 9 | 9,064 | 36.87% |
| BP240719P00040000 | 2024-05-02 3:14PM EDT | 2024-07-19 | 2.29 | 2.30 | 2.38 | 0.00 | - | 6 | 775 | 23.05% |
| BP240920P00040000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 2.94 | 2.85 | 2.97 | 0.00 | - | 2 | 2,067 | 23.37% |
| BP241018P00040000 | 2024-04-26 3:14PM EDT | 2024-10-18 | 2.55 | 2.97 | 3.10 | 0.00 | - | 3 | 450 | 22.58% |
| BP241220P00040000 | 2024-05-02 1:31PM EDT | 2024-12-20 | 3.45 | 3.40 | 3.55 | 0.00 | - | 114 | 30,433 | 22.94% |
| BP250117P00040000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 3.58 | 3.50 | 3.65 | 0.00 | - | 108 | 900 | 22.44% |
| BP250620P00040000 | 2024-04-30 12:59PM EDT | 2025-06-20 | 4.40 | 4.35 | 4.50 | 0.00 | - | 7 | 16 | 22.95% |
| BP260116P00040000 | 2024-05-01 3:23PM EDT | 2026-01-16 | 5.55 | 5.15 | 5.40 | 0.00 | - | 1 | 530 | 23.15% |
© 2024 Yahoo. Tutti i diritti riservati.