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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 102.54% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 61.62% |
| BP240920C00030000 | 2024-05-08 11:44AM EDT | 30.00 | 7.65 | 6.50 | 9.20 | 0.00 | - | 35 | 208 | 48.15% |
| BP240920C00033000 | 2024-05-09 10:42AM EDT | 33.00 | 5.25 | 5.30 | 5.40 | +0.11 | +2.14% | 1 | 312 | 22.17% |
| BP240920C00034000 | 2024-05-07 2:29PM EDT | 34.00 | 4.18 | 4.40 | 4.55 | 0.00 | - | 1 | 6 | 21.51% |
| BP240920C00035000 | 2024-05-08 10:20AM EDT | 35.00 | 3.30 | 2.93 | 3.75 | 0.00 | - | 21 | 1,344 | 20.85% |
| BP240920C00036000 | 2024-05-09 2:55PM EDT | 36.00 | 2.99 | 2.42 | 2.99 | +0.33 | +12.41% | 9 | 29 | 19.92% |
| BP240920C00037000 | 2024-05-09 9:46AM EDT | 37.00 | 2.27 | 2.25 | 2.35 | +0.18 | +8.61% | 64 | 1,808 | 19.58% |
| BP240920C00038000 | 2024-05-09 11:42AM EDT | 38.00 | 1.69 | 1.76 | 1.81 | +0.18 | +11.92% | 118 | 235 | 19.41% |
| BP240920C00039000 | 2024-05-09 3:40PM EDT | 39.00 | 1.33 | 1.31 | 1.35 | +0.20 | +17.70% | 90 | 172 | 19.14% |
| BP240920C00040000 | 2024-05-09 2:50PM EDT | 40.00 | 0.97 | 0.93 | 0.98 | +0.16 | +19.75% | 173 | 2,090 | 18.95% |
| BP240920C00041000 | 2024-05-09 3:32PM EDT | 41.00 | 0.71 | 0.47 | 0.70 | +0.12 | +20.34% | 27 | 500 | 18.87% |
| BP240920C00042000 | 2024-05-09 3:28PM EDT | 42.00 | 0.48 | 0.44 | 0.49 | +0.08 | +20.00% | 1 | 894 | 18.82% |
| BP240920C00043000 | 2024-05-09 11:50AM EDT | 43.00 | 0.32 | 0.32 | 0.34 | +0.06 | +23.08% | 3 | 261 | 18.90% |
| BP240920C00044000 | 2024-05-09 2:49PM EDT | 44.00 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 3 | 50 | 19.14% |
| BP240920C00045000 | 2024-05-09 2:52PM EDT | 45.00 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 15 | 1,992 | 19.14% |
| BP240920C00046000 | 2024-05-07 9:47AM EDT | 46.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 66 | 19.68% |
| BP240920C00047000 | 2024-05-07 10:44AM EDT | 47.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 6 | 673 | 20.22% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 50.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 4 | 439 | 28.66% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,440 | 3,365 | 53.13% |
| BP240920P00020000 | 2024-04-23 9:54AM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 811 | 46.48% |
| BP240920P00023000 | 2024-05-03 11:52AM EDT | 23.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 200 | 349 | 39.84% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 38.18% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 28.00 | 0.12 | 0.06 | 0.10 | 0.00 | - | 3 | 55 | 29.30% |
| BP240920P00030000 | 2024-05-08 9:30AM EDT | 30.00 | 0.23 | 0.12 | 0.15 | 0.00 | - | 10 | 1,327 | 25.78% |
| BP240920P00033000 | 2024-05-09 1:12PM EDT | 33.00 | 0.39 | 0.35 | 0.38 | -0.09 | -18.75% | 60 | 890 | 22.61% |
| BP240920P00034000 | 2024-05-08 12:09PM EDT | 34.00 | 0.65 | 0.49 | 0.53 | 0.00 | - | 30 | 343 | 21.88% |
| BP240920P00035000 | 2024-05-09 11:45AM EDT | 35.00 | 0.80 | 0.70 | 0.74 | -0.22 | -21.57% | 18 | 3,034 | 21.27% |
| BP240920P00036000 | 2024-05-09 10:26AM EDT | 36.00 | 1.08 | 0.99 | 1.03 | -0.21 | -16.28% | 8 | 295 | 20.92% |
| BP240920P00037000 | 2024-05-09 10:34AM EDT | 37.00 | 1.47 | 1.37 | 1.40 | -0.21 | -12.50% | 1 | 979 | 20.61% |
| BP240920P00038000 | 2024-05-09 11:20AM EDT | 38.00 | 1.95 | 1.83 | 1.87 | -0.29 | -12.95% | 79 | 427 | 20.51% |
| BP240920P00039000 | 2024-05-08 12:38PM EDT | 39.00 | 2.85 | 2.39 | 2.44 | 0.00 | - | 1 | 207 | 20.58% |
| BP240920P00040000 | 2024-05-06 10:33AM EDT | 40.00 | 2.49 | 3.00 | 3.10 | 0.00 | - | 79 | 2,086 | 20.80% |
| BP240920P00041000 | 2024-05-08 9:47AM EDT | 41.00 | 4.35 | 3.75 | 3.85 | 0.00 | - | 1 | 2 | 21.29% |
| BP240920P00042000 | 2024-05-09 3:54PM EDT | 42.00 | 4.55 | 4.55 | 4.65 | +0.70 | +18.18% | 373 | 419 | 21.70% |
| BP240920P00043000 | 2024-04-18 9:34AM EDT | 43.00 | 5.25 | 5.40 | 6.85 | 0.00 | - | - | 228 | 39.58% |
| BP240920P00044000 | 2024-04-30 9:38AM EDT | 44.00 | 5.15 | 5.40 | 6.50 | 0.00 | - | 26 | 27 | 24.68% |
| BP240920P00045000 | 2024-05-03 9:45AM EDT | 45.00 | 7.15 | 5.70 | 7.45 | 0.00 | - | 1 | 1 | 26.17% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 47.00 | 8.80 | 8.30 | 10.85 | 0.00 | - | 46 | 52 | 50.66% |
| BP240920P00050000 | 2024-01-23 11:53AM EDT | 50.00 | 16.10 | 14.30 | 14.45 | 0.00 | - | 240 | 0 | 64.33% |
© 2024 Yahoo. Todos los derechos reservados.