BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:59AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-03-25 10:50AM EDT | 20.00 | 18.49 | 18.75 | 19.35 | 0.00 | - | 12 | 30 | 160.25% |
| BP240621C00025000 | 2024-04-11 11:56AM EDT | 25.00 | 14.15 | 13.20 | 13.30 | 0.00 | - | 2 | 11 | 64.84% |
| BP240621C00028000 | 2024-04-24 3:50PM EDT | 28.00 | 10.95 | 10.05 | 11.15 | 0.00 | - | 2 | 60 | 73.05% |
| BP240621C00030000 | 2024-05-03 11:01AM EDT | 30.00 | 8.40 | 8.20 | 8.35 | 0.00 | - | 13 | 1,316 | 47.85% |
| BP240621C00031000 | 2024-04-25 10:05AM EDT | 31.00 | 8.23 | 7.10 | 8.25 | 0.00 | - | - | 3 | 57.23% |
| BP240621C00033000 | 2024-05-09 2:18PM EDT | 33.00 | 5.00 | 5.25 | 5.30 | 0.00 | - | 5 | 902 | 29.69% |
| BP240621C00034000 | 2024-04-19 2:31PM EDT | 34.00 | 4.71 | 4.25 | 4.35 | 0.00 | - | 1 | 1 | 27.25% |
| BP240621C00035000 | 2024-05-09 3:40PM EDT | 35.00 | 3.15 | 3.25 | 3.30 | 0.00 | - | 8 | 1,265 | 20.07% |
| BP240621C00036000 | 2024-05-09 10:01AM EDT | 36.00 | 2.03 | 2.30 | 2.36 | 0.00 | - | 8 | 99 | 17.19% |
| BP240621C00037000 | 2024-05-09 2:36PM EDT | 37.00 | 1.39 | 1.52 | 1.58 | 0.00 | - | 70 | 5,272 | 16.90% |
| BP240621C00038000 | 2024-05-09 2:33PM EDT | 38.00 | 0.81 | 0.93 | 0.97 | 0.00 | - | 85 | 642 | 16.87% |
| BP240621C00039000 | 2024-05-09 3:58PM EDT | 39.00 | 0.45 | 0.51 | 0.55 | 0.00 | - | 236 | 10,197 | 17.09% |
| BP240621C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.28 | 0.27 | 0.31 | +0.04 | +16.67% | 4 | 12,264 | 17.92% |
| BP240621C00041000 | 2024-05-10 9:42AM EDT | 41.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 2 | 4,548 | 18.36% |
| BP240621C00042000 | 2024-05-09 12:46PM EDT | 42.00 | 0.06 | 0.07 | 0.00 | 0.00 | - | 2 | 9,119 | 6.25% |
| BP240621C00043000 | 2024-05-09 2:32PM EDT | 43.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 6 | 1,175 | 21.68% |
| BP240621C00044000 | 2024-05-09 9:30AM EDT | 44.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 4 | 24.12% |
| BP240621C00045000 | 2024-05-07 9:40AM EDT | 45.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 4,563 | 26.17% |
| BP240621C00046000 | 2024-05-09 11:42AM EDT | 46.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 243 | 27.93% |
| BP240621C00047000 | 2024-05-09 10:44AM EDT | 47.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 125 | 1,062 | 30.66% |
| BP240621C00050000 | 2024-05-07 1:25PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 1,054 | 36.33% |
| BP240621C00055000 | 2024-04-12 3:56PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 44.53% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 53.52% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-04-19 12:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 820 | 71.88% |
| BP240621P00023000 | 2024-04-30 10:16AM EDT | 23.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1,440 | 5,068 | 81.64% |
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,019 | 53.13% |
| BP240621P00028000 | 2024-05-07 3:04PM EDT | 28.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 501 | 70.61% |
| BP240621P00030000 | 2024-05-09 2:07PM EDT | 30.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 1,447 | 37.31% |
| BP240621P00031000 | 2024-05-07 12:10PM EDT | 31.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 200 | 112 | 33.99% |
| BP240621P00032000 | 2024-05-08 9:30AM EDT | 32.00 | 0.36 | 0.01 | 0.07 | 0.00 | - | 1 | 5 | 30.57% |
| BP240621P00033000 | 2024-05-10 9:30AM EDT | 33.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 5,632 | 26.17% |
| BP240621P00034000 | 2024-05-09 9:30AM EDT | 34.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 95 | 23.05% |
| BP240621P00035000 | 2024-05-09 3:37PM EDT | 35.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 16 | 6,129 | 20.70% |
| BP240621P00036000 | 2024-05-09 11:30AM EDT | 36.00 | 0.34 | 0.24 | 0.26 | 0.00 | - | 48 | 845 | 19.48% |
| BP240621P00037000 | 2024-05-09 3:44PM EDT | 37.00 | 0.55 | 0.47 | 0.50 | 0.00 | - | 151 | 6,990 | 18.99% |
| BP240621P00038000 | 2024-05-09 2:53PM EDT | 38.00 | 0.98 | 0.88 | 0.91 | 0.00 | - | 203 | 2,139 | 19.09% |
| BP240621P00039000 | 2024-05-09 2:57PM EDT | 39.00 | 1.62 | 1.49 | 1.53 | 0.00 | - | 1,211 | 8,776 | 20.22% |
| BP240621P00040000 | 2024-05-09 2:22PM EDT | 40.00 | 2.54 | 2.25 | 2.29 | 0.00 | - | 289 | 9,223 | 21.58% |
| BP240621P00041000 | 2024-05-09 1:55PM EDT | 41.00 | 3.45 | 3.10 | 3.20 | 0.00 | - | 9 | 54 | 24.76% |
| BP240621P00042000 | 2024-05-06 2:44PM EDT | 42.00 | 3.30 | 4.10 | 4.50 | 0.00 | - | 1 | 779 | 37.26% |
| BP240621P00043000 | 2024-05-09 1:34PM EDT | 43.00 | 5.45 | 4.85 | 5.20 | 0.00 | - | 1 | 2 | 33.89% |
| BP240621P00045000 | 2024-05-09 12:56PM EDT | 45.00 | 7.45 | 7.10 | 7.20 | 0.00 | - | 1 | 1 | 41.94% |
| BP240621P00047000 | 2024-02-06 11:52AM EDT | 47.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 0 | 84.62% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 121.29% |
| BP240621P00055000 | 2024-01-24 1:32PM EDT | 55.00 | 20.70 | 19.40 | 19.80 | 0.00 | - | 2 | 0 | 139.65% |
| BP240621P00060000 | 2024-01-22 3:02PM EDT | 60.00 | 25.90 | 23.35 | 25.15 | 0.00 | - | 3 | 0 | 147.71% |
© 2024 Yahoo. Todos los derechos reservados.