BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:03PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-03-06 10:30AM EDT | 15.00 | 21.50 | 23.30 | 23.50 | 0.00 | - | 7 | 70 | 83.98% |
| BP241220C00018000 | 2024-02-22 3:41PM EDT | 18.00 | 17.85 | 19.00 | 20.85 | 0.00 | - | 3 | 3 | 81.98% |
| BP241220C00020000 | 2023-11-09 12:52PM EDT | 20.00 | 15.32 | 15.45 | 15.75 | 0.00 | - | 10 | 13 | 0.00% |
| BP241220C00023000 | 2024-05-01 2:30PM EDT | 23.00 | 15.35 | 14.80 | 15.00 | 0.00 | - | 241 | 2,011 | 36.91% |
| BP241220C00025000 | 2024-05-10 10:13AM EDT | 25.00 | 13.15 | 12.85 | 13.00 | +0.65 | +5.20% | 10 | 6,472 | 31.59% |
| BP241220C00027000 | 2024-04-29 11:50AM EDT | 27.00 | 12.59 | 10.90 | 11.05 | 0.00 | - | 1 | 4,705 | 28.32% |
| BP241220C00030000 | 2024-05-09 2:38PM EDT | 30.00 | 8.31 | 8.10 | 8.30 | 0.00 | - | 2 | 1,936 | 26.22% |
| BP241220C00032000 | 2024-05-07 12:58PM EDT | 32.00 | 6.47 | 6.40 | 6.50 | 0.00 | - | 4 | 533 | 23.73% |
| BP241220C00035000 | 2024-05-10 9:52AM EDT | 35.00 | 4.40 | 4.15 | 4.25 | +0.15 | +3.53% | 8 | 983 | 22.63% |
| BP241220C00037000 | 2024-05-10 9:53AM EDT | 37.00 | 3.10 | 2.92 | 2.98 | +0.11 | +3.68% | 3 | 2,293 | 21.62% |
| BP241220C00040000 | 2024-05-09 10:17AM EDT | 40.00 | 1.57 | 1.55 | 1.58 | -0.04 | -2.48% | 1 | 6,687 | 20.61% |
| BP241220C00042000 | 2024-05-09 3:47PM EDT | 42.00 | 1.12 | 0.95 | 0.99 | +0.11 | +10.89% | 4 | 2,714 | 20.39% |
| BP241220C00045000 | 2024-05-10 12:30PM EDT | 45.00 | 0.43 | 0.42 | 0.46 | -0.01 | -2.27% | 10 | 4,574 | 20.24% |
| BP241220C00047000 | 2024-05-06 9:32AM EDT | 47.00 | 0.55 | 0.24 | 0.28 | 0.00 | - | 3 | 1,124 | 20.51% |
| BP241220C00050000 | 2024-05-10 11:38AM EDT | 50.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 7 | 2,082 | 21.44% |
| BP241220C00055000 | 2024-05-07 9:56AM EDT | 55.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 160 | 793 | 56.06% |
| BP241220C00060000 | 2024-04-18 1:41PM EDT | 60.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 70 | 4,016 | 62.65% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-04-22 9:54AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,183 | 50.39% |
| BP241220P00018000 | 2024-03-07 12:03PM EDT | 18.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 635 | 52.54% |
| BP241220P00020000 | 2024-05-07 12:01PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,046 | 42.68% |
| BP241220P00023000 | 2024-05-07 12:35PM EDT | 23.00 | 0.07 | 0.00 | 2.20 | 0.00 | - | 16 | 1,790 | 61.57% |
| BP241220P00025000 | 2024-04-23 2:26PM EDT | 25.00 | 0.15 | 0.05 | 0.21 | 0.00 | - | 1 | 2,451 | 33.99% |
| BP241220P00027000 | 2024-05-08 3:14PM EDT | 27.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 1 | 3,218 | 28.37% |
| BP241220P00030000 | 2024-05-09 2:33PM EDT | 30.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 10 | 1,649 | 25.54% |
| BP241220P00032000 | 2024-05-09 2:13PM EDT | 32.00 | 0.65 | 0.63 | 0.68 | 0.00 | - | 1 | 1,902 | 24.17% |
| BP241220P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 1.35 | 1.33 | 1.38 | -0.05 | -3.57% | 10 | 4,466 | 22.46% |
| BP241220P00037000 | 2024-05-09 3:37PM EDT | 37.00 | 2.05 | 2.07 | 2.13 | 0.00 | - | 1 | 5,572 | 21.63% |
| BP241220P00040000 | 2024-05-06 1:28PM EDT | 40.00 | 3.15 | 3.65 | 3.75 | 0.00 | - | 41 | 30,456 | 20.80% |
| BP241220P00042000 | 2024-05-10 10:46AM EDT | 42.00 | 5.00 | 5.05 | 5.15 | -0.37 | -6.89% | 22 | 4,733 | 20.51% |
| BP241220P00045000 | 2024-05-09 3:45PM EDT | 45.00 | 7.50 | 7.55 | 7.65 | 0.00 | - | 1 | 3,565 | 20.85% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 47.00 | 8.25 | 8.30 | 10.85 | 0.00 | - | 16 | 16 | 37.92% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 50.00 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 49.77% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 70.68% |
© 2024 Yahoo. Todos los derechos reservados.