U.S. markets open in 2 hours 17 minutes
F S&P 500
5,255.75 +16.75 (+0.32%) F Dow Jones
39,638.00 +102.00 (+0.26%) F Nasdaq
18,289.25 +74.75 (+0.41%) E-mini Russell 2000 Index Futur
2,093.60 +9.50 (+0.46%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,381.70 +41.40 (+1.77%)
BP p.l.c. (BP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240524C00031000 | 2024-05-06 12:01PM EDT | 31.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240524C00034000 | 2024-04-24 9:49AM EDT | 34.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240524C00035000 | 2024-05-07 10:23AM EDT | 35.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240524C00036000 | 2024-05-09 3:44PM EDT | 36.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BP240524C00036500 | 2024-05-09 3:18PM EDT | 36.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240524C00037000 | 2024-05-09 2:28PM EDT | 37.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| BP240524C00037500 | 2024-05-09 3:32PM EDT | 37.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP240524C00038000 | 2024-05-09 3:53PM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| BP240524C00038500 | 2024-05-09 2:56PM EDT | 38.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 1.56% |
| BP240524C00039000 | 2024-05-09 3:31PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| BP240524C00039500 | 2024-05-09 10:15AM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 210 | 216 | 6.25% |
| BP240524C00040000 | 2024-05-09 9:42AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 6.25% |
| BP240524C00040500 | 2024-05-08 9:53AM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 200 | 6.25% |
| BP240524C00041000 | 2024-05-09 12:17PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BP240524C00041500 | 2024-05-08 2:36PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BP240524C00042000 | 2024-05-09 1:27PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 184 | 12.50% |
| BP240524C00042500 | 2024-05-09 12:18PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 260 | 12.50% |
| BP240524C00043000 | 2024-05-09 12:24PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| BP240524C00043500 | 2024-05-09 12:18PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 70 | 12.50% |
| BP240524C00044000 | 2024-05-09 12:14PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BP240524C00045000 | 2024-05-09 12:13PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 274 | 25.00% |
| BP240524C00046000 | 2024-05-09 9:42AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 520 | 25.00% |
| BP240524C00047000 | 2024-05-09 9:43AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 724 | 25.00% |
| BP240524C00048000 | 2024-05-09 10:44AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 319 | 25.00% |
| BP240524C00049000 | 2024-05-02 12:59PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240524C00050000 | 2024-05-07 1:53PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00028000 | 2024-05-08 2:21PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BP240524P00029000 | 2024-05-09 9:57AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP240524P00031000 | 2024-05-09 9:52AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BP240524P00032000 | 2024-05-09 10:57AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 25.00% |
| BP240524P00032500 | 2024-05-09 10:54AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| BP240524P00033000 | 2024-05-09 11:08AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 265 | 12.50% |
| BP240524P00033500 | 2024-05-09 11:05AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| BP240524P00034000 | 2024-05-09 10:58AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 221 | 12.50% |
| BP240524P00034500 | 2024-05-09 11:07AM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,475 | 365 | 12.50% |
| BP240524P00035000 | 2024-05-09 11:18AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| BP240524P00036000 | 2024-05-09 10:02AM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| BP240524P00036500 | 2024-05-08 12:16PM EDT | 36.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BP240524P00037000 | 2024-05-09 3:53PM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 3.13% |
| BP240524P00037500 | 2024-05-09 12:18PM EDT | 37.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BP240524P00038000 | 2024-05-09 3:59PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| BP240524P00038500 | 2024-05-08 3:14PM EDT | 38.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| BP240524P00039000 | 2024-05-08 9:30AM EDT | 39.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP240524P00040000 | 2024-05-09 10:53AM EDT | 40.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.