BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419C00020000 | 2024-04-08 3:32PM EDT | 20.00 | 19.15 | 17.85 | 17.95 | 0.00 | - | 1 | 8 | 378.13% |
| BP240419C00025000 | 2024-04-17 12:35PM EDT | 25.00 | 13.15 | 12.55 | 13.60 | 0.00 | - | 3 | 3 | 339.06% |
| BP240419C00027000 | 2024-04-02 2:36PM EDT | 27.00 | 11.60 | 9.90 | 11.05 | 0.00 | - | 5 | 11 | 275.78% |
| BP240419C00028000 | 2024-04-09 9:38AM EDT | 28.00 | 11.55 | 9.50 | 10.15 | 0.00 | - | 2 | 27 | 284.77% |
| BP240419C00029000 | 2024-04-17 12:35PM EDT | 29.00 | 9.18 | 8.85 | 9.00 | 0.00 | - | 2 | 1 | 137.50% |
| BP240419C00030000 | 2024-04-18 2:16PM EDT | 30.00 | 7.92 | 6.75 | 8.10 | +2.02 | +34.24% | 2 | 5 | 218.75% |
| BP240419C00031000 | 2024-04-10 12:53PM EDT | 31.00 | 8.25 | 6.55 | 7.10 | 0.00 | - | 4 | 84 | 194.14% |
| BP240419C00032000 | 2024-04-17 10:31AM EDT | 32.00 | 6.80 | 5.80 | 6.10 | 0.00 | - | 1 | 192 | 117.97% |
| BP240419C00033000 | 2024-04-18 3:02PM EDT | 33.00 | 4.98 | 4.70 | 5.00 | -1.74 | -25.89% | 15 | 483 | 120.31% |
| BP240419C00033500 | 2024-04-02 10:07AM EDT | 33.50 | 5.05 | 4.35 | 5.15 | 0.00 | - | - | 5 | 161.33% |
| BP240419C00034000 | 2024-04-18 3:51PM EDT | 34.00 | 3.96 | 3.80 | 4.05 | +0.10 | +2.59% | 2 | 3,259 | 62.50% |
| BP240419C00034500 | 2024-04-09 9:40AM EDT | 34.50 | 5.05 | 3.15 | 3.90 | 0.00 | - | 4 | 4 | 94.92% |
| BP240419C00035000 | 2024-04-18 12:56PM EDT | 35.00 | 3.25 | 2.81 | 2.99 | -0.12 | -3.56% | 7 | 2,518 | 75.78% |
| BP240419C00035500 | 2024-04-10 3:37PM EDT | 35.50 | 3.94 | 2.31 | 2.51 | 0.00 | - | 5 | 11 | 69.53% |
| BP240419C00036000 | 2024-04-18 3:53PM EDT | 36.00 | 1.97 | 1.82 | 2.17 | -0.20 | -9.22% | 118 | 5,771 | 55.47% |
| BP240419C00036500 | 2024-04-16 11:03AM EDT | 36.50 | 2.06 | 1.22 | 1.50 | 0.00 | - | 2 | 42 | 45.31% |
| BP240419C00037000 | 2024-04-18 3:48PM EDT | 37.00 | 0.96 | 0.91 | 0.99 | -0.47 | -32.87% | 395 | 3,926 | 32.03% |
| BP240419C00037500 | 2024-04-18 1:18PM EDT | 37.50 | 0.67 | 0.46 | 0.52 | -0.23 | -25.56% | 60 | 793 | 23.05% |
| BP240419C00038000 | 2024-04-18 3:47PM EDT | 38.00 | 0.20 | 0.17 | 0.20 | -0.34 | -62.96% | 210 | 7,582 | 21.29% |
| BP240419C00038500 | 2024-04-18 3:56PM EDT | 38.50 | 0.07 | 0.05 | 0.07 | -0.19 | -73.08% | 419 | 2,176 | 23.44% |
| BP240419C00039000 | 2024-04-18 3:36PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 536 | 7,051 | 27.34% |
| BP240419C00039500 | 2024-04-18 2:29PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 45 | 4,185 | 33.59% |
| BP240419C00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 14,255 | 36.72% |
| BP240419C00040500 | 2024-04-18 11:19AM EDT | 40.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 1,092 | 53.13% |
| BP240419C00041000 | 2024-04-18 1:57PM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 4,132 | 60.94% |
| BP240419C00041500 | 2024-04-18 9:32AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 368 | 57.81% |
| BP240419C00042000 | 2024-04-17 11:20AM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 2,107 | 98.05% |
| BP240419C00042500 | 2024-04-18 9:32AM EDT | 42.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 57 | 106.64% |
| BP240419C00043000 | 2024-04-18 11:34AM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,378 | 98.44% |
| BP240419C00044000 | 2024-04-18 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,295 | 130.47% |
| BP240419C00045000 | 2024-04-18 10:49AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 721 | 90.63% |
| BP240419C00046000 | 2024-04-17 9:32AM EDT | 46.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 119 | 159.38% |
| BP240419C00047000 | 2024-04-18 9:32AM EDT | 47.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 187 | 173.44% |
| BP240419C00048000 | 2023-11-16 12:24PM EDT | 48.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 17 | 154.69% |
| BP240419C00050000 | 2024-04-18 10:49AM EDT | 50.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 497 | 210.94% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240419P00020000 | 2024-03-11 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 342 | 331.25% |
| BP240419P00025000 | 2024-04-18 1:41PM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 1,393 | 314.84% |
| BP240419P00027000 | 2024-04-18 1:41PM EDT | 27.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 345 | 264.84% |
| BP240419P00028000 | 2024-04-12 2:46PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 736 | 156.25% |
| BP240419P00029000 | 2024-04-18 1:41PM EDT | 29.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 361 | 217.19% |
| BP240419P00030000 | 2024-04-18 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 593 | 125.00% |
| BP240419P00031000 | 2024-03-15 10:09AM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,759 | 123.44% |
| BP240419P00032000 | 2024-04-18 9:36AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,162 | 93.75% |
| BP240419P00032500 | 2024-04-18 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 84.38% |
| BP240419P00033000 | 2024-04-18 3:40PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,527 | 78.13% |
| BP240419P00033500 | 2024-04-18 1:41PM EDT | 33.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 20 | 116.80% |
| BP240419P00034000 | 2024-04-18 3:10PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,198 | 68.75% |
| BP240419P00034500 | 2024-04-18 1:41PM EDT | 34.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 51 | 94.92% |
| BP240419P00035000 | 2024-04-18 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 3,533 | 70.31% |
| BP240419P00035500 | 2024-04-18 3:38PM EDT | 35.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 7 | 104 | 72.66% |
| BP240419P00036000 | 2024-04-17 2:32PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 4,028 | 41.41% |
| BP240419P00036500 | 2024-04-18 12:48PM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 204 | 152 | 32.03% |
| BP240419P00037000 | 2024-04-18 2:40PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 4,684 | 26.95% |
| BP240419P00037500 | 2024-04-18 2:46PM EDT | 37.50 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 23 | 1,492 | 21.88% |
| BP240419P00038000 | 2024-04-18 3:53PM EDT | 38.00 | 0.23 | 0.25 | 0.27 | +0.05 | +27.78% | 298 | 4,359 | 20.31% |
| BP240419P00038500 | 2024-04-18 3:00PM EDT | 38.50 | 0.57 | 0.42 | 0.76 | +0.17 | +42.50% | 163 | 1,668 | 35.94% |
| BP240419P00039000 | 2024-04-18 3:30PM EDT | 39.00 | 1.05 | 1.06 | 1.15 | +0.28 | +36.36% | 81 | 2,279 | 34.77% |
| BP240419P00039500 | 2024-04-18 3:33PM EDT | 39.50 | 1.52 | 1.35 | 1.70 | +0.27 | +21.60% | 4 | 1,145 | 53.52% |
| BP240419P00040000 | 2024-04-18 3:06PM EDT | 40.00 | 2.05 | 2.00 | 2.38 | +0.32 | +18.50% | 27 | 1,474 | 62.50% |
| BP240419P00040500 | 2024-04-15 1:51PM EDT | 40.50 | 1.57 | 2.50 | 2.69 | 0.00 | - | 8 | 48 | 72.27% |
| BP240419P00041000 | 2024-04-16 10:29AM EDT | 41.00 | 2.77 | 2.82 | 3.30 | 0.00 | - | 30 | 25 | 100.20% |
| BP240419P00041500 | 2024-04-12 1:22PM EDT | 41.50 | 1.78 | 3.50 | 5.00 | 0.00 | - | 2 | 0 | 167.58% |
| BP240419P00042000 | 2024-02-01 1:45PM EDT | 42.00 | 7.15 | 5.60 | 7.15 | 0.00 | - | 322 | 0 | 341.02% |
| BP240419P00043000 | 2024-01-22 2:58PM EDT | 43.00 | 9.00 | 6.35 | 8.85 | 0.00 | - | 3 | 0 | 388.67% |
| BP240419P00044000 | 2024-04-08 10:20AM EDT | 44.00 | 5.35 | 5.85 | 6.20 | 0.00 | - | 2 | 2 | 134.38% |
| BP240419P00045000 | 2024-01-24 1:08PM EDT | 45.00 | 10.70 | 8.70 | 10.85 | 0.00 | - | 1 | 0 | 454.88% |
| BP240419P00046000 | 2024-01-24 1:48PM EDT | 46.00 | 11.75 | 9.65 | 11.90 | 0.00 | - | 1 | 0 | 477.73% |
| BP240419P00047000 | 2024-01-24 1:19PM EDT | 47.00 | 12.70 | 10.65 | 12.60 | 0.00 | - | 1 | 0 | 485.16% |
| BP240419P00048000 | 2024-01-22 3:13PM EDT | 48.00 | 14.00 | 12.25 | 12.35 | 0.00 | - | 3 | 0 | 473.63% |
| BP240419P00050000 | 2024-01-24 2:16PM EDT | 50.00 | 15.80 | 13.60 | 15.50 | 0.00 | - | 1 | 0 | 537.70% |
© 2024 Yahoo. Todos los derechos reservados.