BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:03PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 6.05 | 9.95 | 0.00 | - | 1 | 10 | 307.81% |
| BP240510C00031500 | 2024-05-08 11:35AM EDT | 31.50 | 6.04 | 5.55 | 7.10 | 0.00 | - | - | 1 | 146.88% |
| BP240510C00032000 | 2024-05-08 9:41AM EDT | 32.00 | 5.09 | 5.80 | 5.85 | 0.00 | - | 519 | 534 | 137.50% |
| BP240510C00033000 | 2024-05-08 9:39AM EDT | 33.00 | 4.10 | 4.80 | 4.85 | 0.00 | - | - | 672 | 112.50% |
| BP240510C00033500 | 2024-05-07 2:38PM EDT | 33.50 | 4.10 | 3.75 | 4.35 | 0.00 | - | - | 518 | 128.13% |
| BP240510C00034000 | 2024-05-09 1:01PM EDT | 34.00 | 3.90 | 3.75 | 3.85 | 0.00 | - | 1 | 1 | 114.06% |
| BP240510C00034500 | 2024-05-07 2:00PM EDT | 34.50 | 3.23 | 2.66 | 3.35 | 0.00 | - | - | 255 | 101.56% |
| BP240510C00035000 | 2024-05-09 3:35PM EDT | 35.00 | 3.06 | 2.80 | 2.86 | 0.00 | - | 1 | 6 | 75.00% |
| BP240510C00035500 | 2024-05-09 10:26AM EDT | 35.50 | 2.43 | 2.30 | 2.36 | 0.00 | - | 2 | 511 | 62.50% |
| BP240510C00036000 | 2024-05-10 12:55PM EDT | 36.00 | 1.87 | 1.78 | 1.86 | -0.20 | -9.66% | 7 | 539 | 65.63% |
| BP240510C00036500 | 2024-05-10 12:05PM EDT | 36.50 | 1.43 | 1.10 | 1.36 | -0.11 | -7.14% | 1 | 20 | 50.78% |
| BP240510C00037000 | 2024-05-10 11:30AM EDT | 37.00 | 0.83 | 0.80 | 0.86 | -0.17 | -17.00% | 6 | 53 | 35.94% |
| BP240510C00037500 | 2024-05-10 2:08PM EDT | 37.50 | 0.36 | 0.30 | 0.35 | -0.30 | -45.45% | 47 | 111 | 17.19% |
| BP240510C00038000 | 2024-05-10 2:24PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 282 | 1,691 | 12.11% |
| BP240510C00038500 | 2024-05-10 1:58PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 237 | 1,622 | 25.00% |
| BP240510C00039000 | 2024-05-10 2:30PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 81 | 2,751 | 32.81% |
| BP240510C00039500 | 2024-05-10 1:31PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,552 | 43.75% |
| BP240510C00040000 | 2024-05-10 12:15PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 2,688 | 50.00% |
| BP240510C00040500 | 2024-05-10 9:41AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 803 | 59.38% |
| BP240510C00041000 | 2024-05-10 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 883 | 65.63% |
| BP240510C00041500 | 2024-05-09 9:53AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 959 | 75.00% |
| BP240510C00042000 | 2024-05-09 3:50PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 886 | 84.38% |
| BP240510C00042500 | 2024-05-08 10:08AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 93.75% |
| BP240510C00043000 | 2024-05-08 10:09AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 157 | 109.38% |
| BP240510C00043500 | 2024-05-06 3:43PM EDT | 43.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 342 | 118.75% |
| BP240510C00044000 | 2024-05-06 1:46PM EDT | 44.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 61 | 129 | 286.72% |
| BP240510C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 43 | 412.89% |
| BP240510C00046000 | 2024-05-06 3:58PM EDT | 46.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 50 | 239 | 441.41% |
| BP240510C00047000 | 2024-05-06 3:21PM EDT | 47.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 6 | 138 | 468.75% |
| BP240510C00048000 | 2024-05-06 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 263 | 196.88% |
| BP240510C00049000 | 2024-05-06 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 187 | 200.00% |
| BP240510C00050000 | 2024-05-06 10:20AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 149 | 220 | 225.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00027000 | 2024-04-30 10:11AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 30 | 262.50% |
| BP240510P00028000 | 2024-04-30 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 707 | 237.50% |
| BP240510P00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 1,252 | 307.81% |
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 374 | 175.00% |
| BP240510P00030500 | 2024-05-06 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 54 | 175.00% |
| BP240510P00031000 | 2024-05-06 9:57AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 114 | 150.00% |
| BP240510P00031500 | 2024-05-06 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 137.50% |
| BP240510P00032000 | 2024-05-06 2:04PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 309 | 131.25% |
| BP240510P00032500 | 2024-05-06 3:46PM EDT | 32.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 119 | 613 | 159.38% |
| BP240510P00033000 | 2024-05-08 9:39AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 404 | 118.75% |
| BP240510P00033500 | 2024-05-09 3:52PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 285 | 106.25% |
| BP240510P00034000 | 2024-05-09 11:43AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,828 | 87.50% |
| BP240510P00034500 | 2024-05-09 12:20PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 585 | 813 | 84.38% |
| BP240510P00035000 | 2024-05-09 1:22PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 545 | 734 | 71.88% |
| BP240510P00035500 | 2024-05-09 1:25PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,260 | 2,289 | 60.94% |
| BP240510P00036000 | 2024-05-09 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,515 | 53.13% |
| BP240510P00036500 | 2024-05-10 11:03AM EDT | 36.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 276 | 197 | 50.00% |
| BP240510P00037000 | 2024-05-10 2:48PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,530 | 672 | 29.30% |
| BP240510P00037500 | 2024-05-10 1:01PM EDT | 37.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 25 | 1,310 | 16.80% |
| BP240510P00038000 | 2024-05-10 2:40PM EDT | 38.00 | 0.20 | 0.17 | 0.23 | +0.06 | +42.86% | 72 | 2,012 | 14.84% |
| BP240510P00038500 | 2024-05-10 2:46PM EDT | 38.50 | 0.68 | 0.65 | 0.70 | +0.18 | +36.00% | 123 | 843 | 24.22% |
| BP240510P00039000 | 2024-05-10 2:15PM EDT | 39.00 | 1.15 | 1.16 | 1.21 | +0.11 | +10.58% | 45 | 256 | 40.63% |
| BP240510P00039500 | 2024-05-10 10:37AM EDT | 39.50 | 1.39 | 1.64 | 1.72 | -0.27 | -16.27% | 5 | 112 | 57.03% |
| BP240510P00040000 | 2024-05-09 2:33PM EDT | 40.00 | 2.03 | 2.14 | 2.21 | 0.00 | - | 5 | 1 | 64.84% |
| BP240510P00040500 | 2024-05-07 12:03PM EDT | 40.50 | 2.50 | 2.64 | 2.85 | 0.00 | - | 2 | 22 | 90.63% |
| BP240510P00041000 | 2024-05-06 3:53PM EDT | 41.00 | 2.00 | 3.10 | 3.20 | 0.00 | - | 2 | 0 | 79.69% |
| BP240510P00041500 | 2024-05-07 9:30AM EDT | 41.50 | 3.50 | 3.65 | 3.70 | 0.00 | - | - | 0 | 90.63% |
© 2024 Yahoo. Todos los derechos reservados.