U.S. markets closed
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,871.00 +80.00 (+0.21%) F Nasdaq
18,628.00 +37.00 (+0.20%) E-mini Russell 2000 Index Futur
2,087.10 +11.30 (+0.54%) Petróleo
77.47 +0.48 (+0.62%) Oro
2,350.30 +4.50 (+0.19%)
BP p.l.c. (BP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240614C00025000 | 2024-05-15 3:59PM EDT | 25.00 | 12.55 | 10.40 | 15.00 | 0.00 | - | - | 0 | 131.25% |
| BP240614C00035000 | 2024-05-29 2:00PM EDT | 35.00 | 2.16 | 2.62 | 4.70 | 0.00 | - | 3 | 2 | 81.35% |
| BP240614C00036000 | 2024-05-24 10:08AM EDT | 36.00 | 1.20 | 1.72 | 2.35 | 0.00 | - | 1 | 112 | 53.76% |
| BP240614C00036500 | 2024-05-31 10:59AM EDT | 36.50 | 1.12 | 1.29 | 1.60 | +1.12 | - | 4 | 0 | 36.33% |
| BP240614C00037000 | 2024-05-31 1:08PM EDT | 37.00 | 0.92 | 0.92 | 1.10 | +0.22 | +31.43% | 40 | 1,043 | 29.00% |
| BP240614C00037500 | 2024-05-31 3:26PM EDT | 37.50 | 0.58 | 0.60 | 0.83 | +0.12 | +26.09% | 30 | 13 | 29.30% |
| BP240614C00038000 | 2024-05-31 3:56PM EDT | 38.00 | 0.37 | 0.36 | 0.42 | +0.09 | +32.14% | 112 | 1,163 | 22.36% |
| BP240614C00038500 | 2024-05-31 3:49PM EDT | 38.50 | 0.22 | 0.22 | 0.40 | 0.00 | - | 44 | 8 | 28.32% |
| BP240614C00039000 | 2024-05-31 2:28PM EDT | 39.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 8 | 550 | 21.29% |
| BP240614C00039500 | 2024-05-31 12:48PM EDT | 39.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 5 | 22.27% |
| BP240614C00040000 | 2024-05-29 12:05PM EDT | 40.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 4 | 405 | 23.24% |
| BP240614C00040500 | 2024-05-31 12:02PM EDT | 40.50 | 0.03 | 0.02 | 0.13 | 0.00 | - | 15 | 40 | 33.99% |
| BP240614C00041000 | 2024-05-31 3:51PM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 72 | 196 | 28.91% |
| BP240614C00041500 | 2024-05-31 12:02PM EDT | 41.50 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 185 | 60 | 48.93% |
| BP240614C00042000 | 2024-05-29 9:48AM EDT | 42.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 160 | 202 | 37.89% |
| BP240614C00043000 | 2024-05-31 11:56AM EDT | 43.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 120 | 75 | 51.17% |
| BP240614C00044000 | 2024-05-31 11:56AM EDT | 44.00 | 0.02 | 0.01 | 1.27 | -0.01 | -33.33% | 120 | 70 | 92.87% |
| BP240614C00045000 | 2024-05-23 12:01PM EDT | 45.00 | 0.04 | 0.00 | 1.76 | 0.00 | - | 1 | 3 | 113.28% |
| BP240614C00046000 | 2024-05-07 3:54PM EDT | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 143 | 54.30% |
| BP240614C00048000 | 2024-05-29 11:30AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 1 | 122.17% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240614P00028000 | 2024-05-29 10:15AM EDT | 28.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 4 | 150.78% |
| BP240614P00030000 | 2024-05-28 9:45AM EDT | 30.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 100 | 335 | 84.38% |
| BP240614P00031000 | 2024-05-23 10:04AM EDT | 31.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 159 | 52.34% |
| BP240614P00032000 | 2024-05-31 11:54AM EDT | 32.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 200 | 160 | 51.95% |
| BP240614P00032500 | 2024-05-29 9:43AM EDT | 32.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | 100 | 200 | 93.55% |
| BP240614P00033000 | 2024-05-31 9:35AM EDT | 33.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 200 | 305 | 42.19% |
| BP240614P00033500 | 2024-05-30 9:45AM EDT | 33.50 | 0.03 | 0.01 | 1.84 | 0.00 | - | 200 | 235 | 95.12% |
| BP240614P00034000 | 2024-05-29 9:46AM EDT | 34.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 217 | 32.81% |
| BP240614P00034500 | 2024-05-30 3:04PM EDT | 34.50 | 0.07 | 0.02 | 0.85 | 0.00 | - | 2 | 22 | 57.42% |
| BP240614P00035000 | 2024-05-31 1:25PM EDT | 35.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 10 | 125 | 27.15% |
| BP240614P00035500 | 2024-05-30 2:09PM EDT | 35.50 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 24.61% |
| BP240614P00036000 | 2024-05-31 10:37AM EDT | 36.00 | 0.15 | 0.07 | 0.31 | -0.04 | -21.05% | 15 | 376 | 33.11% |
| BP240614P00036500 | 2024-05-29 3:49PM EDT | 36.50 | 0.31 | 0.06 | 0.28 | 0.00 | - | 1 | 4 | 25.59% |
| BP240614P00037000 | 2024-05-31 10:33AM EDT | 37.00 | 0.40 | 0.27 | 0.31 | -0.03 | -6.98% | 1,001 | 143 | 20.31% |
| BP240614P00037500 | 2024-05-31 11:12AM EDT | 37.50 | 0.66 | 0.40 | 0.50 | +0.66 | - | 1 | 0 | 19.68% |
| BP240614P00038000 | 2024-05-30 3:31PM EDT | 38.00 | 1.20 | 0.63 | 0.77 | +0.15 | +14.29% | 9 | 119 | 19.29% |
| BP240614P00039000 | 2024-05-06 1:07PM EDT | 39.00 | 1.21 | 1.33 | 1.53 | 0.00 | - | - | 0 | 19.43% |
| BP240614P00040000 | 2024-05-15 3:39PM EDT | 40.00 | 2.73 | 1.24 | 2.49 | 0.00 | - | 1 | 1 | 24.41% |
| BP240614P00041000 | 2024-05-17 1:21PM EDT | 41.00 | 3.52 | 2.60 | 5.55 | 0.00 | - | 1 | 1 | 66.41% |
© 2024 Yahoo. Todos los derechos reservados.