BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-05-09 10:13AM EDT | 25.00 | 12.93 | 12.80 | 12.90 | 0.00 | - | 20 | 387 | 139.84% |
| BP240517C00029000 | 2024-02-27 4:41PM EDT | 29.00 | 6.85 | 7.95 | 9.95 | 0.00 | - | 51 | 57 | 116.80% |
| BP240517C00030000 | 2024-05-07 12:32PM EDT | 30.00 | 7.96 | 7.80 | 7.90 | 0.00 | - | 4 | 224 | 85.16% |
| BP240517C00031000 | 2024-05-06 2:50PM EDT | 31.00 | 8.30 | 6.80 | 6.90 | 0.00 | - | 1 | 8 | 74.61% |
| BP240517C00032000 | 2024-04-18 10:45AM EDT | 32.00 | 6.60 | 5.80 | 5.90 | 0.00 | - | 1 | 285 | 64.45% |
| BP240517C00033000 | 2024-04-23 12:16PM EDT | 33.00 | 6.45 | 4.80 | 4.90 | 0.00 | - | 9 | 338 | 54.69% |
| BP240517C00034000 | 2024-05-01 9:32AM EDT | 34.00 | 4.57 | 3.80 | 3.90 | 0.00 | - | 5 | 55 | 51.76% |
| BP240517C00035000 | 2024-05-10 1:59PM EDT | 35.00 | 2.88 | 2.83 | 2.88 | -0.22 | -7.10% | 4 | 880 | 38.48% |
| BP240517C00035500 | 2024-05-07 3:58PM EDT | 35.50 | 2.17 | 2.32 | 2.37 | 0.00 | - | 7 | 8 | 32.03% |
| BP240517C00036000 | 2024-05-10 12:32PM EDT | 36.00 | 1.93 | 1.83 | 1.89 | +0.39 | +25.32% | 7 | 991 | 28.32% |
| BP240517C00036500 | 2024-05-10 12:55PM EDT | 36.50 | 1.40 | 1.34 | 1.38 | -0.07 | -4.76% | 3 | 568 | 21.68% |
| BP240517C00037000 | 2024-05-10 1:42PM EDT | 37.00 | 0.93 | 0.87 | 0.91 | +0.23 | +32.86% | 47 | 2,495 | 17.68% |
| BP240517C00037500 | 2024-05-10 2:11PM EDT | 37.50 | 0.50 | 0.48 | 0.51 | -0.20 | -28.57% | 25 | 1,405 | 15.43% |
| BP240517C00038000 | 2024-05-10 2:37PM EDT | 38.00 | 0.22 | 0.22 | 0.23 | -0.12 | -35.29% | 488 | 2,915 | 14.36% |
| BP240517C00038500 | 2024-05-10 1:53PM EDT | 38.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 126 | 1,112 | 15.24% |
| BP240517C00039000 | 2024-05-10 12:27PM EDT | 39.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 124 | 4,612 | 17.97% |
| BP240517C00039500 | 2024-05-10 2:32PM EDT | 39.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 49 | 4,479 | 20.70% |
| BP240517C00040000 | 2024-05-10 1:50PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 66 | 6,575 | 23.63% |
| BP240517C00040500 | 2024-05-10 10:16AM EDT | 40.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,187 | 27.74% |
| BP240517C00041000 | 2024-05-10 2:07PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 112 | 3,698 | 31.64% |
| BP240517C00041500 | 2024-05-07 10:44AM EDT | 41.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 2,070 | 35.16% |
| BP240517C00042000 | 2024-05-10 1:33PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 5,405 | 36.33% |
| BP240517C00042500 | 2024-05-07 11:00AM EDT | 42.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 36 | 42.19% |
| BP240517C00043000 | 2024-05-08 12:47PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 787 | 45.70% |
| BP240517C00043500 | 2024-05-07 9:39AM EDT | 43.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 121 | 49.22% |
| BP240517C00044000 | 2024-05-10 1:42PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 255 | 49.22% |
| BP240517C00045000 | 2024-05-10 11:13AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 35 | 291 | 50.00% |
| BP240517C00046000 | 2024-05-08 3:07PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 121 | 56.25% |
| BP240517C00048000 | 2024-04-22 1:10PM EDT | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 4 | 65.63% |
| BP240517C00050000 | 2024-05-06 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 75.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00025000 | 2024-04-26 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 36 | 112.50% |
| BP240517P00028000 | 2024-04-30 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 248 | 84.38% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 86.72% |
| BP240517P00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 953 | 65.63% |
| BP240517P00031000 | 2024-05-09 10:35AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 344 | 57.81% |
| BP240517P00032000 | 2024-05-10 9:56AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 484 | 50.00% |
| BP240517P00032500 | 2024-05-08 2:25PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 562 | 50.00% |
| BP240517P00033000 | 2024-05-09 10:24AM EDT | 33.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 842 | 48.83% |
| BP240517P00033500 | 2024-05-10 9:30AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 226 | 44.14% |
| BP240517P00034000 | 2024-05-09 1:24PM EDT | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 250 | 3,181 | 39.84% |
| BP240517P00034500 | 2024-05-09 1:26PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 210 | 235 | 35.16% |
| BP240517P00035000 | 2024-05-10 1:56PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 31 | 1,382 | 30.47% |
| BP240517P00035500 | 2024-05-09 10:21AM EDT | 35.50 | 0.09 | 0.01 | 0.04 | +0.06 | +200.00% | 29 | 66 | 27.54% |
| BP240517P00036000 | 2024-05-10 2:43PM EDT | 36.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 74 | 2,460 | 23.83% |
| BP240517P00036500 | 2024-05-10 2:43PM EDT | 36.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 78 | 1,499 | 22.17% |
| BP240517P00037000 | 2024-05-10 2:43PM EDT | 37.00 | 0.18 | 0.17 | 0.18 | +0.05 | +41.67% | 165 | 2,341 | 21.49% |
| BP240517P00037500 | 2024-05-10 1:39PM EDT | 37.50 | 0.36 | 0.37 | 0.39 | +0.08 | +28.57% | 263 | 1,984 | 23.58% |
| BP240517P00038000 | 2024-05-10 2:17PM EDT | 38.00 | 0.70 | 0.69 | 0.73 | +0.12 | +20.69% | 738 | 2,574 | 27.83% |
| BP240517P00038500 | 2024-05-10 12:28PM EDT | 38.50 | 1.08 | 1.11 | 1.16 | +0.13 | +13.68% | 11 | 1,444 | 33.59% |
| BP240517P00039000 | 2024-05-09 3:42PM EDT | 39.00 | 1.45 | 1.58 | 1.63 | +0.04 | +2.84% | 1 | 657 | 39.84% |
| BP240517P00039500 | 2024-05-10 10:37AM EDT | 39.50 | 1.80 | 2.07 | 2.12 | -0.27 | -13.04% | 15 | 197 | 46.29% |
| BP240517P00040000 | 2024-05-10 10:03AM EDT | 40.00 | 2.26 | 2.56 | 2.62 | -0.26 | -10.32% | 5 | 1,638 | 51.07% |
| BP240517P00040500 | 2024-05-06 2:01PM EDT | 40.50 | 1.96 | 2.96 | 3.15 | 0.00 | - | 44 | 96 | 54.98% |
| BP240517P00041000 | 2024-05-06 11:45AM EDT | 41.00 | 2.31 | 2.95 | 3.60 | 0.00 | - | 14 | 85 | 63.48% |
| BP240517P00041500 | 2024-05-06 12:32PM EDT | 41.50 | 2.61 | 4.05 | 4.15 | 0.00 | - | 4 | 6 | 69.04% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 4.50 | 4.65 | 0.00 | - | 2 | 6 | 72.66% |
| BP240517P00042500 | 2024-04-25 2:02PM EDT | 42.50 | 3.25 | 5.00 | 5.10 | 0.00 | - | - | 45 | 75.98% |
| BP240517P00043000 | 2024-05-08 9:44AM EDT | 43.00 | 6.10 | 5.50 | 5.60 | 0.00 | - | 1 | 9 | 80.86% |
| BP240517P00045000 | 2024-05-07 1:36PM EDT | 45.00 | 7.55 | 7.55 | 7.60 | 0.00 | - | 10 | 366 | 100.98% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 9.50 | 9.60 | 0.00 | - | - | 3 | 115.43% |
| BP240517P00048000 | 2024-05-01 10:09AM EDT | 48.00 | 9.95 | 10.50 | 10.60 | 0.00 | - | - | 7 | 123.24% |
| BP240517P00050000 | 2024-05-10 11:44AM EDT | 50.00 | 12.45 | 12.55 | 12.60 | -0.55 | -4.23% | 483 | 604 | 140.23% |
© 2024 Yahoo. Todos los derechos reservados.