La bourse ferme dans 3 h 28 min
CAC 40
8 094,00 -47,46 (-0,58 %) Euro Stoxx 50
5 030,41 -16,58 (-0,33 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0832 -0,0027 (-0,25 %) Gold future
2 412,70 -13,20 (-0,54 %) Bitcoin EUR
64 437,84 -1 259,97 (-1,92 %)
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 :
Prix d’exercice:40.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00040000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 1,305 | 25.00% |
| BP240531C00040000 | 2024-05-21 10:07AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 888 | 12.50% |
| BP240607C00040000 | 2024-05-21 10:01AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 12.50% |
| BP240614C00040000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 345 | 6.25% |
| BP240621C00040000 | 2024-05-21 3:32PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 11,439 | 6.25% |
| BP240628C00040000 | 2024-05-20 3:18PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 250 | 6.25% |
| BP240719C00040000 | 2024-05-21 2:38PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 93 | 3,100 | 6.25% |
| BP240816C00040000 | 2024-05-21 3:32PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 130 | 575 | 3.13% |
| BP240920C00040000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 66 | 2,586 | 3.13% |
| BP241018C00040000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 3,894 | 3.13% |
| BP241220C00040000 | 2024-05-21 3:09PM EDT | 2024-12-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 311 | 6,702 | 3.13% |
| BP250117C00040000 | 2024-05-20 3:52PM EDT | 2025-01-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 74 | 16,194 | 3.13% |
| BP250620C00040000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 1,309 | 1.56% |
| BP260116C00040000 | 2024-05-21 3:58PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,292 | 1.56% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524P00040000 | 2024-05-21 1:06PM EDT | 2024-05-24 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP240531P00040000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BP240607P00040000 | 2024-05-17 12:30PM EDT | 2024-06-07 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP240614P00040000 | 2024-05-15 3:39PM EDT | 2024-06-14 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP240621P00040000 | 2024-05-20 1:20PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 4 | 1,170 | 0.00% |
| BP240719P00040000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 97 | 913 | 0.00% |
| BP240816P00040000 | 2024-05-21 1:06PM EDT | 2024-08-16 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| BP240920P00040000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,091 | 0.00% |
| BP241018P00040000 | 2024-05-15 3:53PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| BP241220P00040000 | 2024-05-21 1:02PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 30,459 | 0.00% |
| BP250117P00040000 | 2024-05-21 12:26PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,166 | 0.00% |
| BP250620P00040000 | 2024-05-17 1:12PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 132 | 292 | 0.00% |
| BP260116P00040000 | 2024-05-17 3:23PM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 556 | 0.00% |
