U.S. markets closed
F S&P 500
5,338.75 +5.75 (+0.11%) F Dow Jones
40,102.00 +63.00 (+0.16%) F Nasdaq
18,720.00 +28.25 (+0.15%) E-mini Russell 2000 Index Futur
2,120.00 +1.10 (+0.05%) Petróleo
78.95 +0.32 (+0.41%) Oro
2,394.70 -0.20 (-0.01%)
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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517C00025000 | 2024-05-15 3:33PM EDT | 25.00 | 12.75 | 11.30 | 13.05 | -0.18 | -1.39% | 1,280 | 387 | 385.94% |
| BP240517C00029000 | 2024-05-15 3:35PM EDT | 29.00 | 8.70 | 7.90 | 8.90 | +1.85 | +27.01% | 125 | 57 | 227.34% |
| BP240517C00030000 | 2024-05-15 3:33PM EDT | 30.00 | 7.75 | 6.50 | 7.85 | -0.21 | -2.64% | 640 | 224 | 185.94% |
| BP240517C00031000 | 2024-05-06 2:50PM EDT | 31.00 | 8.30 | 5.15 | 6.80 | 0.00 | - | 1 | 8 | 140.63% |
| BP240517C00032000 | 2024-05-15 3:33PM EDT | 32.00 | 5.75 | 5.70 | 5.90 | -0.85 | -12.88% | 1,280 | 284 | 121.88% |
| BP240517C00033000 | 2024-05-15 3:33PM EDT | 33.00 | 4.75 | 3.75 | 5.10 | -1.70 | -26.36% | 1,280 | 338 | 173.05% |
| BP240517C00034000 | 2024-05-15 3:35PM EDT | 34.00 | 3.70 | 2.97 | 3.85 | -0.25 | -6.33% | 125 | 55 | 99.22% |
| BP240517C00035000 | 2024-05-15 3:53PM EDT | 35.00 | 2.74 | 2.57 | 2.87 | -0.22 | -7.43% | 3,202 | 878 | 81.64% |
| BP240517C00035500 | 2024-05-15 12:30PM EDT | 35.50 | 2.25 | 2.21 | 2.33 | -0.20 | -8.16% | 5 | 8 | 62.11% |
| BP240517C00036000 | 2024-05-15 3:34PM EDT | 36.00 | 1.73 | 1.55 | 2.15 | -0.30 | -14.78% | 3,263 | 989 | 55.08% |
| BP240517C00036500 | 2024-05-15 3:53PM EDT | 36.50 | 1.21 | 1.05 | 1.30 | -0.22 | -15.38% | 1,947 | 578 | 34.38% |
| BP240517C00037000 | 2024-05-15 3:47PM EDT | 37.00 | 0.67 | 0.57 | 0.80 | -0.22 | -24.72% | 8,706 | 2,456 | 23.83% |
| BP240517C00037500 | 2024-05-15 3:59PM EDT | 37.50 | 0.32 | 0.23 | 0.32 | -0.15 | -31.91% | 1,124 | 1,469 | 14.06% |
| BP240517C00038000 | 2024-05-15 3:12PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 328 | 3,021 | 12.31% |
| BP240517C00038500 | 2024-05-15 3:53PM EDT | 38.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 135 | 1,268 | 18.75% |
| BP240517C00039000 | 2024-05-15 3:38PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 163 | 5,185 | 28.13% |
| BP240517C00039500 | 2024-05-15 3:22PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,514 | 32.03% |
| BP240517C00040000 | 2024-05-15 11:51AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 6,634 | 39.06% |
| BP240517C00040500 | 2024-05-13 11:54AM EDT | 40.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 1,181 | 74.61% |
| BP240517C00041000 | 2024-05-14 2:49PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,693 | 53.13% |
| BP240517C00041500 | 2024-05-14 10:11AM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 12 | 2,079 | 92.58% |
| BP240517C00042000 | 2024-05-13 3:43PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,407 | 59.38% |
| BP240517C00042500 | 2024-05-13 10:04AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 65.63% |
| BP240517C00043000 | 2024-05-14 10:11AM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 792 | 100.78% |
| BP240517C00043500 | 2024-05-13 9:43AM EDT | 43.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 121 | 125.78% |
| BP240517C00044000 | 2024-05-13 9:47AM EDT | 44.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 264 | 133.20% |
| BP240517C00045000 | 2024-05-13 9:40AM EDT | 45.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 65 | 329 | 148.05% |
| BP240517C00046000 | 2024-05-08 3:07PM EDT | 46.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 100 | 121 | 162.50% |
| BP240517C00048000 | 2024-04-22 1:10PM EDT | 48.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 4 | 187.50% |
| BP240517C00050000 | 2024-05-06 10:52AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 189.06% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00025000 | 2024-04-26 11:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 206.25% |
| BP240517P00028000 | 2024-04-30 10:14AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 248 | 156.25% |
| BP240517P00029000 | 2024-03-26 10:22AM EDT | 29.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 255 | 171.88% |
| BP240517P00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 953 | 118.75% |
| BP240517P00031000 | 2024-05-09 10:35AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 344 | 106.25% |
| BP240517P00032000 | 2024-05-10 10:13AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 515 | 90.63% |
| BP240517P00032500 | 2024-05-13 3:32PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 871 | 1,443 | 81.25% |
| BP240517P00033000 | 2024-05-14 1:08PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 1,042 | 75.00% |
| BP240517P00033500 | 2024-05-15 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 234 | 114.06% |
| BP240517P00034000 | 2024-05-15 12:54PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 81 | 3,181 | 70.31% |
| BP240517P00034500 | 2024-05-09 1:26PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 235 | 57.81% |
| BP240517P00035000 | 2024-05-15 10:27AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 87 | 1,401 | 53.13% |
| BP240517P00035500 | 2024-05-15 10:22AM EDT | 35.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 115 | 46.88% |
| BP240517P00036000 | 2024-05-15 12:59PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 21 | 2,506 | 38.28% |
| BP240517P00036500 | 2024-05-15 3:27PM EDT | 36.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 135 | 1,614 | 34.38% |
| BP240517P00037000 | 2024-05-15 3:39PM EDT | 37.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 858 | 2,550 | 32.42% |
| BP240517P00037500 | 2024-05-15 3:26PM EDT | 37.50 | 0.34 | 0.28 | 0.44 | +0.07 | +25.93% | 215 | 2,271 | 50.39% |
| BP240517P00038000 | 2024-05-15 3:17PM EDT | 38.00 | 0.73 | 0.65 | 0.89 | +0.13 | +21.67% | 211 | 2,976 | 57.42% |
| BP240517P00038500 | 2024-05-15 3:37PM EDT | 38.50 | 1.22 | 1.05 | 1.39 | +0.08 | +7.02% | 231 | 1,481 | 70.70% |
| BP240517P00039000 | 2024-05-15 1:10PM EDT | 39.00 | 1.71 | 1.56 | 1.87 | +0.16 | +10.32% | 18 | 667 | 85.74% |
| BP240517P00039500 | 2024-05-15 2:10PM EDT | 39.50 | 2.13 | 2.08 | 2.38 | +0.11 | +5.45% | 3 | 190 | 101.56% |
| BP240517P00040000 | 2024-05-15 1:17PM EDT | 40.00 | 2.53 | 2.59 | 2.88 | +0.05 | +2.02% | 17 | 1,635 | 115.43% |
| BP240517P00040500 | 2024-05-14 10:10AM EDT | 40.50 | 2.99 | 2.99 | 4.00 | 0.00 | - | 6 | 90 | 156.25% |
| BP240517P00041000 | 2024-05-14 2:44PM EDT | 41.00 | 3.47 | 3.50 | 4.70 | 0.00 | - | 1 | 85 | 180.27% |
| BP240517P00041500 | 2024-05-06 12:32PM EDT | 41.50 | 2.61 | 4.10 | 5.20 | 0.00 | - | 4 | 6 | 198.24% |
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 42.00 | 4.40 | 4.60 | 4.70 | 0.00 | - | 2 | 6 | 151.56% |
| BP240517P00042500 | 2024-04-25 2:02PM EDT | 42.50 | 3.25 | 5.10 | 6.20 | 0.00 | - | - | 45 | 222.27% |
| BP240517P00043000 | 2024-05-08 9:44AM EDT | 43.00 | 6.10 | 4.65 | 6.90 | 0.00 | - | 7 | 9 | 188.87% |
| BP240517P00045000 | 2024-05-07 1:36PM EDT | 45.00 | 7.55 | 6.60 | 8.70 | 0.00 | - | 2 | 366 | 209.38% |
| BP240517P00047000 | 2024-04-16 11:04AM EDT | 47.00 | 8.70 | 7.90 | 11.25 | 0.00 | - | - | 3 | 229.69% |
| BP240517P00048000 | 2024-05-14 10:38AM EDT | 48.00 | 10.60 | 10.60 | 10.70 | 0.00 | - | 1 | 7 | 258.98% |
| BP240517P00050000 | 2024-05-15 11:07AM EDT | 50.00 | 12.80 | 11.10 | 12.70 | +0.35 | +2.81% | 1 | 1,086 | 298.05% |
© 2024 Yahoo. Todos los derechos reservados.