U.S. markets open in 2 hours 8 minutes
F S&P 500
5,255.50 +16.50 (+0.31%) F Dow Jones
39,638.00 +102.00 (+0.26%) F Nasdaq
18,285.75 +71.25 (+0.39%) E-mini Russell 2000 Index Futur
2,093.70 +9.60 (+0.46%) Petróleo
79.85 +0.59 (+0.74%) Oro
2,379.60 +39.30 (+1.68%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-02-14 4:34PM EDT | 15.00 | 20.70 | 21.25 | 24.60 | 0.00 | - | 12 | 1 | 107.76% |
| BP250117C00018000 | 2024-04-02 2:25PM EDT | 18.00 | 20.65 | 20.60 | 21.30 | 0.00 | - | 1 | 2 | 75.49% |
| BP250117C00020000 | 2024-04-29 12:46PM EDT | 20.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| BP250117C00023000 | 2024-05-01 11:07AM EDT | 23.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 22 | 176 | 0.00% |
| BP250117C00025000 | 2024-05-06 12:34PM EDT | 25.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 14 | 450 | 0.00% |
| BP250117C00028000 | 2024-05-08 2:46PM EDT | 28.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 0.00% |
| BP250117C00030000 | 2024-05-09 1:44PM EDT | 30.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 139 | 1,807 | 0.00% |
| BP250117C00032000 | 2024-05-09 3:52PM EDT | 32.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,187 | 0.00% |
| BP250117C00035000 | 2024-05-09 2:56PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,457 | 0.00% |
| BP250117C00037000 | 2024-05-09 2:46PM EDT | 37.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 4 | 9,702 | 0.00% |
| BP250117C00040000 | 2024-05-09 2:59PM EDT | 40.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 45 | 16,091 | 1.56% |
| BP250117C00042000 | 2024-05-09 1:01PM EDT | 42.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 4,305 | 3.13% |
| BP250117C00045000 | 2024-05-09 2:32PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 604 | 6,136 | 6.25% |
| BP250117C00047000 | 2024-05-09 11:50AM EDT | 47.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3,462 | 6.25% |
| BP250117C00050000 | 2024-05-09 2:37PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,935 | 6.25% |
| BP250117C00055000 | 2024-05-07 9:55AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 1,112 | 12.50% |
| BP250117C00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,240 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 1,220 | 52.34% |
| BP250117P00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 328 | 25.00% |
| BP250117P00020000 | 2024-04-25 3:55PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 12.50% |
| BP250117P00023000 | 2024-05-08 10:51AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,091 | 12.50% |
| BP250117P00025000 | 2024-05-09 9:49AM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 2,878 | 12.50% |
| BP250117P00028000 | 2024-05-07 10:33AM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 90 | 1,228 | 6.25% |
| BP250117P00030000 | 2024-05-09 3:45PM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 21,160 | 6.25% |
| BP250117P00032000 | 2024-05-09 2:32PM EDT | 32.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 600 | 3,331 | 6.25% |
| BP250117P00035000 | 2024-05-09 2:10PM EDT | 35.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 801 | 15,794 | 3.13% |
| BP250117P00037000 | 2024-05-09 1:03PM EDT | 37.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 895 | 6,237 | 0.78% |
| BP250117P00040000 | 2024-05-07 10:23AM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 914 | 0.00% |
| BP250117P00042000 | 2024-05-02 1:56PM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 108 | 697 | 0.00% |
| BP250117P00045000 | 2024-04-12 10:33AM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 0.00% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 47.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 149 | 854 | 0.00% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 47.22% |
| BP250117P00055000 | 2024-05-08 9:46AM EDT | 55.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 426 | 426 | 0.00% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 50.39% |
© 2024 Yahoo. Todos los derechos reservados.