La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 526,14 +884,01 (+1,46 %)
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 :
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00042000 | 2024-05-13 10:43AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.60 | 0.00 | - | 12 | 196 | 76.56% |
| BP240531C00042000 | 2024-05-17 10:20AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 377 | 230 | 37.89% |
| BP240607C00042000 | 2024-05-16 12:28PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.05 | 0.00 | - | 104 | 313 | 28.13% |
| BP240614C00042000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 209 | 25.20% |
| BP240621C00042000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 9 | 8,947 | 20.90% |
| BP240719C00042000 | 2024-05-16 1:07PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.19 | 0.00 | - | 20 | 1,398 | 22.12% |
| BP240920C00042000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 0.38 | 0.32 | 0.37 | +0.05 | +15.15% | 146 | 918 | 19.24% |
| BP241018C00042000 | 2024-05-16 10:14AM EDT | 2024-10-18 | 0.51 | 0.52 | 0.55 | 0.00 | - | 24 | 580 | 20.12% |
| BP241220C00042000 | 2024-05-17 1:16PM EDT | 2024-12-20 | 0.88 | 0.87 | 0.92 | +0.08 | +10.00% | 60 | 2,734 | 21.06% |
| BP250117C00042000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 1.02 | 1.04 | 1.09 | +0.04 | +4.08% | 7 | 3,997 | 21.46% |
| BP250620C00042000 | 2024-05-17 1:41PM EDT | 2025-06-20 | 1.84 | 1.81 | 1.88 | +0.10 | +5.75% | 10 | 1,746 | 22.43% |
| BP260116C00042000 | 2024-05-16 9:38AM EDT | 2026-01-16 | 2.72 | 2.63 | 3.15 | 0.00 | - | 5 | 2,154 | 24.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00042000 | 2024-05-16 3:25PM EDT | 2024-06-21 | 4.90 | 4.40 | 5.55 | 0.00 | - | 530 | 105 | 55.57% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 2024-07-19 | 4.75 | 4.45 | 4.55 | 0.00 | - | 1 | 0 | 15.63% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 2024-09-20 | 4.80 | 4.60 | 4.70 | 0.00 | - | 3 | 920 | 15.67% |
| BP241018P00042000 | 2024-05-14 3:53PM EDT | 2024-10-18 | 4.75 | 4.65 | 5.50 | 0.00 | - | 49 | 578 | 25.88% |
| BP241220P00042000 | 2024-05-14 12:45PM EDT | 2024-12-20 | 5.15 | 4.95 | 6.15 | 0.00 | - | 108 | 4,680 | 28.20% |
| BP250117P00042000 | 2024-05-14 10:26AM EDT | 2025-01-17 | 5.20 | 5.05 | 6.30 | 0.00 | - | 6 | 697 | 27.86% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 2025-06-20 | 5.55 | 5.70 | 6.50 | 0.00 | - | 120 | 308 | 23.21% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 5.35 | 7.45 | 0.00 | - | 1 | 126 | 23.90% |
