La bourse ferme dans 6 h 30 min
CAC 40
7 520,09 +16,82 (+0,22 %) Euro Stoxx 50
4 862,25 +23,11 (+0,48 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0711 +0,0002 (+0,02 %) Gold future
2 335,40 -13,70 (-0,58 %) Bitcoin EUR
61 792,11 -68,15 (-0,11 %)
BP p.l.c. (BP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2024-05-15 3:35PM EDT | 20.00 | 17.70 | 14.85 | 16.30 | 0.00 | - | 97 | 0 | 398.05% |
| BP240621C00023000 | 2024-05-24 11:41AM EDT | 23.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BP240621C00025000 | 2024-06-13 9:45AM EDT | 25.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240621C00028000 | 2024-05-16 12:36PM EDT | 28.00 | 9.30 | 5.80 | 7.50 | 0.00 | - | 2 | 4 | 192.38% |
| BP240621C00030000 | 2024-06-03 1:22PM EDT | 30.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP240621C00031000 | 2024-05-13 9:59AM EDT | 31.00 | 7.15 | 3.10 | 5.70 | 0.00 | - | 3 | 0 | 119.53% |
| BP240621C00032500 | 2024-05-28 10:22AM EDT | 32.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240621C00033000 | 2024-06-12 10:05AM EDT | 33.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BP240621C00033500 | 2024-06-14 3:15PM EDT | 33.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BP240621C00034000 | 2024-06-14 10:51AM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP240621C00034500 | 2024-06-14 2:39PM EDT | 34.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| BP240621C00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.78% |
| BP240621C00035500 | 2024-06-14 3:53PM EDT | 35.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| BP240621C00036000 | 2024-06-14 3:42PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BP240621C00036500 | 2024-06-14 3:34PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| BP240621C00037000 | 2024-06-14 3:33PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BP240621C00037500 | 2024-06-14 2:14PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP240621C00038000 | 2024-06-14 2:31PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BP240621C00038500 | 2024-06-14 9:39AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BP240621C00039000 | 2024-06-14 2:04PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BP240621C00039500 | 2024-06-03 2:59PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BP240621C00040000 | 2024-06-14 3:07PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| BP240621C00040500 | 2024-06-14 2:27PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| BP240621C00041000 | 2024-06-14 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BP240621C00041500 | 2024-06-03 9:30AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240621C00042000 | 2024-06-14 1:20PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BP240621C00043000 | 2024-06-11 3:09PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BP240621C00044000 | 2024-06-11 9:41AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP240621C00045000 | 2024-06-11 12:43PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BP240621C00046000 | 2024-06-10 9:56AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BP240621C00047000 | 2024-05-16 11:24AM EDT | 47.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 120 | 941 | 160.94% |
| BP240621C00050000 | 2024-06-07 3:06PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BP240621C00055000 | 2024-05-17 12:26PM EDT | 55.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 34 | 291.99% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 185.94% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2024-05-20 1:25PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BP240621P00023000 | 2024-04-30 10:16AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,440 | 5,068 | 267.58% |
| BP240621P00025000 | 2024-06-04 12:10PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| BP240621P00028000 | 2024-06-11 3:52PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BP240621P00029000 | 2024-06-13 12:35PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| BP240621P00030000 | 2024-06-14 3:09PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| BP240621P00031000 | 2024-06-14 3:31PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| BP240621P00031500 | 2024-06-14 12:58PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| BP240621P00032000 | 2024-06-12 2:00PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BP240621P00032500 | 2024-06-14 3:31PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| BP240621P00033000 | 2024-06-14 1:32PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BP240621P00033500 | 2024-06-14 12:49PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BP240621P00034000 | 2024-06-14 3:27PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| BP240621P00034500 | 2024-06-14 3:26PM EDT | 34.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| BP240621P00035000 | 2024-06-14 3:54PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 0.00% |
| BP240621P00035500 | 2024-06-14 3:56PM EDT | 35.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| BP240621P00036000 | 2024-06-14 3:01PM EDT | 36.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BP240621P00036500 | 2024-06-14 11:52AM EDT | 36.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240621P00037000 | 2024-06-14 3:26PM EDT | 37.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BP240621P00037500 | 2024-06-12 10:03AM EDT | 37.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP240621P00038000 | 2024-06-14 1:16PM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BP240621P00038500 | 2024-06-05 11:08AM EDT | 38.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BP240621P00039000 | 2024-06-13 9:40AM EDT | 39.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240621P00040000 | 2024-06-13 2:23PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| BP240621P00040500 | 2024-05-31 3:59PM EDT | 40.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240621P00041000 | 2024-05-30 2:40PM EDT | 41.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| BP240621P00041500 | 2024-05-23 9:43AM EDT | 41.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240621P00042000 | 2024-05-23 9:43AM EDT | 42.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BP240621P00043000 | 2024-05-28 1:21PM EDT | 43.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BP240621P00044000 | 2024-05-28 1:21PM EDT | 44.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 45.00 | 7.75 | 9.25 | 10.50 | 0.00 | - | 1 | 0 | 171.88% |
| BP240621P00046000 | 2024-05-28 1:21PM EDT | 46.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BP240621P00047000 | 2024-05-28 1:21PM EDT | 47.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 226.17% |
| BP240621P00055000 | 2024-05-28 1:21PM EDT | 55.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BP240621P00060000 | 2024-05-28 1:21PM EDT | 60.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
