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
62 367,58 +5,55 (+0,01 %)
BP p.l.c. (BP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-04-12 12:17PM EDT | 20.00 | 20.38 | 16.75 | 19.00 | 0.00 | - | 1 | 1 | 61.89% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 13.76 | 13.40 | 13.60 | 0.00 | - | 3 | 3 | 39.67% |
| BP250620C00028000 | 2024-05-31 1:45PM EDT | 28.00 | 10.08 | 8.35 | 11.20 | +0.50 | +5.22% | 7 | 1 | 37.95% |
| BP250620C00030000 | 2024-05-28 3:18PM EDT | 30.00 | 8.50 | 7.80 | 9.55 | 0.00 | - | 1 | 505 | 35.40% |
| BP250620C00033000 | 2024-05-23 12:51PM EDT | 33.00 | 5.65 | 6.30 | 6.75 | 0.00 | - | 2 | 411 | 28.22% |
| BP250620C00035000 | 2024-05-28 1:02PM EDT | 35.00 | 4.86 | 4.95 | 5.15 | 0.00 | - | 4 | 223 | 25.12% |
| BP250620C00037000 | 2024-05-31 3:24PM EDT | 37.00 | 3.82 | 3.80 | 4.80 | +0.37 | +10.72% | 6 | 830 | 29.61% |
| BP250620C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 2.50 | 2.43 | 2.62 | +0.10 | +4.17% | 727 | 782 | 23.39% |
| BP250620C00042000 | 2024-05-31 11:32AM EDT | 42.00 | 1.66 | 1.60 | 1.96 | +0.09 | +5.73% | 662 | 1,904 | 23.18% |
| BP250620C00045000 | 2024-05-31 10:45AM EDT | 45.00 | 1.02 | 0.82 | 1.09 | +0.01 | +0.99% | 128 | 1,547 | 21.78% |
| BP250620C00047000 | 2024-05-28 3:24PM EDT | 47.00 | 0.70 | 0.63 | 1.53 | 0.00 | - | 9 | 929 | 28.25% |
| BP250620C00050000 | 2024-05-31 3:10PM EDT | 50.00 | 0.41 | 0.38 | 0.45 | +0.06 | +17.14% | 11 | 161 | 21.63% |
| BP250620C00055000 | 2024-05-31 3:10PM EDT | 55.00 | 0.18 | 0.13 | 0.23 | +0.03 | +20.00% | 5 | 94 | 22.80% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00020000 | 2024-05-22 11:31AM EDT | 20.00 | 0.14 | 0.11 | 0.19 | 0.00 | - | - | 3 | 36.33% |
| BP250620P00023000 | 2024-05-31 3:10PM EDT | 23.00 | 0.27 | 0.20 | 0.31 | +0.02 | +8.00% | 5 | 107 | 32.62% |
| BP250620P00025000 | 2024-05-24 2:48PM EDT | 25.00 | 0.38 | 0.32 | 0.37 | 0.00 | - | 1 | 101 | 29.30% |
| BP250620P00028000 | 2024-05-31 3:10PM EDT | 28.00 | 0.62 | 0.00 | 0.65 | +0.01 | +1.64% | 5 | 720 | 26.83% |
| BP250620P00030000 | 2024-05-31 10:03AM EDT | 30.00 | 0.93 | 0.80 | 0.95 | +0.02 | +2.20% | 1 | 748 | 25.54% |
| BP250620P00033000 | 2024-05-31 3:23PM EDT | 33.00 | 1.56 | 1.13 | 1.60 | -0.19 | -10.86% | 3 | 1,216 | 23.68% |
| BP250620P00035000 | 2024-05-24 10:35AM EDT | 35.00 | 2.39 | 1.95 | 2.38 | 0.00 | - | 1 | 1,182 | 23.73% |
| BP250620P00037000 | 2024-05-23 12:48PM EDT | 37.00 | 3.33 | 2.81 | 3.95 | 0.00 | - | 1 | 970 | 27.78% |
| BP250620P00040000 | 2024-05-31 9:47AM EDT | 40.00 | 4.55 | 4.40 | 5.15 | -0.20 | -4.21% | 1 | 295 | 24.07% |
| BP250620P00042000 | 2024-05-28 10:03AM EDT | 42.00 | 5.90 | 5.65 | 5.85 | 0.00 | - | 107 | 415 | 19.41% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 6.79 | 8.00 | 8.20 | 0.00 | - | 70 | 77 | 19.06% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 47.00 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 23.60% |
| BP250620P00050000 | 2024-05-15 9:35AM EDT | 50.00 | 12.70 | 10.45 | 15.00 | 0.00 | - | - | 0 | 40.31% |
