Marchés français ouverture 1 h 9 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 083,08 -731,48 (-1,88 %) EUR/USD
1,0705 -0,0003 (-0,03 %) HANG SENG
18 005,94 +64,16 (+0,36 %) Bitcoin EUR
62 015,59 +173,71 (+0,28 %)
BP p.l.c. (BP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719C00025000 | 2024-06-07 9:40AM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| BP240719C00028000 | 2024-05-16 1:22PM EDT | 28.00 | 9.35 | 7.05 | 7.15 | 0.00 | - | - | 2 | 54.30% |
| BP240719C00029000 | 2024-05-16 10:29AM EDT | 29.00 | 8.60 | 6.05 | 6.15 | 0.00 | - | 1 | 10 | 50.39% |
| BP240719C00030000 | 2024-06-14 3:56PM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BP240719C00031000 | 2024-03-13 9:30AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240719C00032000 | 2024-05-13 3:35PM EDT | 32.00 | 6.07 | 3.00 | 3.90 | 0.00 | - | 8 | 299 | 53.76% |
| BP240719C00033000 | 2024-06-05 11:04AM EDT | 33.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240719C00034000 | 2024-06-14 2:13PM EDT | 34.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| BP240719C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.39% |
| BP240719C00036000 | 2024-06-14 3:44PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| BP240719C00037000 | 2024-06-14 3:40PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| BP240719C00038000 | 2024-06-14 2:34PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| BP240719C00039000 | 2024-06-14 1:25PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BP240719C00040000 | 2024-06-14 3:34PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BP240719C00041000 | 2024-06-13 11:54AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BP240719C00042000 | 2024-06-14 11:35AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BP240719C00043000 | 2024-06-14 11:54AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP240719C00044000 | 2024-05-28 10:49AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BP240719C00045000 | 2024-06-14 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP240719C00046000 | 2024-05-08 9:40AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| BP240719C00047000 | 2024-05-20 12:04PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BP240719C00050000 | 2024-06-14 11:44AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719P00020000 | 2024-06-03 3:06PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,251 | 50.00% |
| BP240719P00028000 | 2024-06-13 11:36AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BP240719P00029000 | 2024-06-14 12:24PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BP240719P00030000 | 2024-06-14 12:26PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| BP240719P00031000 | 2024-06-14 3:42PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP240719P00032000 | 2024-06-14 10:00AM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BP240719P00033000 | 2024-06-14 1:25PM EDT | 33.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BP240719P00034000 | 2024-06-14 3:30PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BP240719P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| BP240719P00036000 | 2024-06-14 2:44PM EDT | 36.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| BP240719P00037000 | 2024-06-13 1:54PM EDT | 37.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP240719P00038000 | 2024-06-14 3:43PM EDT | 38.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| BP240719P00039000 | 2024-06-07 10:36AM EDT | 39.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240719P00040000 | 2024-06-14 3:44PM EDT | 40.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240719P00041000 | 2024-06-10 11:42AM EDT | 41.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 42.00 | 4.75 | 6.90 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240719P00043000 | 2024-05-16 3:25PM EDT | 43.00 | 5.82 | 8.00 | 8.15 | 0.00 | - | 230 | 0 | 35.55% |
| BP240719P00044000 | 2024-05-15 9:34AM EDT | 44.00 | 6.70 | 8.90 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240719P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.80 | 9.90 | 10.15 | 0.00 | - | 90 | 0 | 41.80% |
| BP240719P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 14.45 | 16.90 | 0.00 | - | 230 | 0 | 94.04% |
