La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 327,08 +40,35 (+0,06 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 70.02% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 75.05% |
| BP240920C00030000 | 2024-05-28 12:57PM EDT | 30.00 | 7.75 | 7.00 | 9.75 | 0.00 | - | 76 | 198 | 68.95% |
| BP240920C00033000 | 2024-05-30 2:55PM EDT | 33.00 | 4.55 | 5.05 | 6.10 | 0.00 | - | 12 | 313 | 42.82% |
| BP240920C00034000 | 2024-05-31 3:01PM EDT | 34.00 | 4.15 | 3.75 | 5.05 | +0.58 | +16.25% | 25 | 305 | 37.06% |
| BP240920C00035000 | 2024-05-31 9:36AM EDT | 35.00 | 3.15 | 3.35 | 4.45 | +0.28 | +9.76% | 1 | 1,339 | 37.38% |
| BP240920C00036000 | 2024-05-30 3:06PM EDT | 36.00 | 2.26 | 2.49 | 2.88 | 0.00 | - | 2 | 54 | 24.59% |
| BP240920C00037000 | 2024-05-31 1:37PM EDT | 37.00 | 1.93 | 1.99 | 2.21 | +0.02 | +1.05% | 53 | 2,074 | 23.22% |
| BP240920C00038000 | 2024-05-31 12:57PM EDT | 38.00 | 1.33 | 1.45 | 1.49 | +0.11 | +9.02% | 20 | 647 | 20.31% |
| BP240920C00039000 | 2024-05-30 3:29PM EDT | 39.00 | 0.94 | 1.02 | 1.05 | +0.11 | +13.25% | 1 | 586 | 19.73% |
| BP240920C00040000 | 2024-05-31 2:19PM EDT | 40.00 | 0.70 | 0.68 | 0.73 | +0.14 | +25.00% | 10 | 2,605 | 19.51% |
| BP240920C00041000 | 2024-05-31 11:21AM EDT | 41.00 | 0.42 | 0.45 | 0.48 | +0.06 | +16.67% | 1 | 750 | 19.14% |
| BP240920C00042000 | 2024-05-29 9:30AM EDT | 42.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 6 | 1,071 | 19.39% |
| BP240920C00043000 | 2024-05-31 1:56PM EDT | 43.00 | 0.20 | 0.19 | 0.22 | +0.01 | +5.26% | 4 | 262 | 19.53% |
| BP240920C00044000 | 2024-05-16 1:11PM EDT | 44.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 51 | 20.12% |
| BP240920C00045000 | 2024-05-30 3:20PM EDT | 45.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 1 | 3,405 | 20.41% |
| BP240920C00046000 | 2024-05-29 11:22AM EDT | 46.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 66 | 21.92% |
| BP240920C00047000 | 2024-05-31 3:09PM EDT | 47.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 7 | 662 | 22.75% |
| BP240920C00050000 | 2024-05-30 11:12AM EDT | 50.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 12 | 433 | 25.59% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,440 | 3,365 | 53.13% |
| BP240920P00020000 | 2024-05-15 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 720 | 1,519 | 50.00% |
| BP240920P00023000 | 2024-05-03 11:52AM EDT | 23.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 349 | 41.60% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 41.02% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| BP240920P00030000 | 2024-05-24 12:43PM EDT | 30.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 1,326 | 25.88% |
| BP240920P00033000 | 2024-05-29 3:50PM EDT | 33.00 | 0.33 | 0.22 | 0.30 | -0.01 | -2.94% | 1 | 969 | 21.63% |
| BP240920P00034000 | 2024-05-29 2:03PM EDT | 34.00 | 0.51 | 0.39 | 0.43 | 0.00 | - | 67 | 445 | 20.63% |
| BP240920P00035000 | 2024-05-31 3:36PM EDT | 35.00 | 0.63 | 0.41 | 0.62 | -0.16 | -20.25% | 32 | 2,871 | 19.78% |
| BP240920P00036000 | 2024-05-31 2:23PM EDT | 36.00 | 0.90 | 0.85 | 0.89 | -0.16 | -15.09% | 19 | 541 | 19.09% |
| BP240920P00037000 | 2024-05-31 2:48PM EDT | 37.00 | 1.30 | 1.22 | 1.26 | -0.22 | -14.47% | 60 | 1,067 | 18.56% |
| BP240920P00038000 | 2024-05-30 9:52AM EDT | 38.00 | 1.74 | 1.69 | 1.74 | -0.25 | -12.56% | 20 | 1,292 | 18.16% |
| BP240920P00039000 | 2024-05-29 2:21PM EDT | 39.00 | 2.65 | 2.08 | 2.33 | 0.00 | - | 1 | 248 | 17.85% |
| BP240920P00040000 | 2024-05-16 3:59PM EDT | 40.00 | 3.35 | 2.92 | 3.05 | 0.00 | - | 6 | 2,091 | 17.99% |
| BP240920P00041000 | 2024-05-24 9:50AM EDT | 41.00 | 4.40 | 2.99 | 3.80 | 0.00 | - | 300 | 587 | 17.33% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 42.00 | 4.80 | 3.70 | 4.70 | 0.00 | - | 3 | 920 | 18.19% |
| BP240920P00043000 | 2024-05-10 9:44AM EDT | 43.00 | 5.30 | 5.40 | 6.45 | 0.00 | - | 16 | 244 | 33.59% |
| BP240920P00044000 | 2024-04-30 9:38AM EDT | 44.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BP240920P00045000 | 2024-05-03 9:45AM EDT | 45.00 | 7.15 | 7.40 | 8.95 | 0.00 | - | 1 | 0 | 46.73% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 47.00 | 8.80 | 8.60 | 10.50 | 0.00 | - | 46 | 0 | 45.34% |
| BP240920P00050000 | 2024-05-13 11:26AM EDT | 50.00 | 12.40 | 11.60 | 13.35 | 0.00 | - | 202 | 1 | 49.76% |
