La bourse ferme dans 3 h 43 min
CAC 40
8 243,63 +55,98 (+0,68 %) Euro Stoxx 50
5 088,04 +33,63 (+0,67 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 379,90 +39,60 (+1,69 %) Bitcoin EUR
58 498,73 +1 777,27 (+3,13 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BP240510C00031500 | 2024-05-08 11:35AM EDT | 31.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BP240510C00032000 | 2024-05-08 9:41AM EDT | 32.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 519 | 534 | 0.00% |
| BP240510C00033000 | 2024-05-08 9:39AM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 672 | 0.00% |
| BP240510C00033500 | 2024-05-07 2:38PM EDT | 33.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 518 | 0.00% |
| BP240510C00034000 | 2024-05-09 1:01PM EDT | 34.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BP240510C00034500 | 2024-05-07 2:00PM EDT | 34.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | - | 255 | 0.00% |
| BP240510C00035000 | 2024-05-09 3:35PM EDT | 35.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BP240510C00035500 | 2024-05-09 10:26AM EDT | 35.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.00% |
| BP240510C00036000 | 2024-05-09 3:44PM EDT | 36.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21 | 539 | 0.00% |
| BP240510C00036500 | 2024-05-09 3:44PM EDT | 36.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BP240510C00037000 | 2024-05-09 3:30PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| BP240510C00037500 | 2024-05-09 3:25PM EDT | 37.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 27 | 111 | 0.00% |
| BP240510C00038000 | 2024-05-09 3:57PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 318 | 1,691 | 0.00% |
| BP240510C00038500 | 2024-05-09 3:51PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,322 | 1,622 | 6.25% |
| BP240510C00039000 | 2024-05-09 3:33PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 2,751 | 12.50% |
| BP240510C00039500 | 2024-05-09 3:53PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 2,552 | 25.00% |
| BP240510C00040000 | 2024-05-09 3:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 2,688 | 25.00% |
| BP240510C00040500 | 2024-05-09 3:42PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 803 | 25.00% |
| BP240510C00041000 | 2024-05-09 3:42PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 883 | 50.00% |
| BP240510C00041500 | 2024-05-09 9:53AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 959 | 50.00% |
| BP240510C00042000 | 2024-05-09 3:50PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 886 | 50.00% |
| BP240510C00042500 | 2024-05-08 10:08AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| BP240510C00043000 | 2024-05-08 10:09AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 50.00% |
| BP240510C00043500 | 2024-05-06 3:43PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 342 | 50.00% |
| BP240510C00044000 | 2024-05-06 1:46PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 129 | 50.00% |
| BP240510C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BP240510C00046000 | 2024-05-06 3:58PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 239 | 50.00% |
| BP240510C00047000 | 2024-05-06 3:21PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 50.00% |
| BP240510C00048000 | 2024-05-06 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 263 | 50.00% |
| BP240510C00049000 | 2024-05-06 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 187 | 50.00% |
| BP240510C00050000 | 2024-05-06 10:20AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 220 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00027000 | 2024-04-30 10:11AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| BP240510P00028000 | 2024-04-30 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 707 | 50.00% |
| BP240510P00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,252 | 50.00% |
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 374 | 50.00% |
| BP240510P00030500 | 2024-05-06 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| BP240510P00031000 | 2024-05-06 9:57AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 114 | 50.00% |
| BP240510P00031500 | 2024-05-06 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 50.00% |
| BP240510P00032000 | 2024-05-06 2:04PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 309 | 50.00% |
| BP240510P00032500 | 2024-05-06 3:46PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 613 | 50.00% |
| BP240510P00033000 | 2024-05-08 9:39AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 404 | 50.00% |
| BP240510P00033500 | 2024-05-09 3:52PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 50.00% |
| BP240510P00034000 | 2024-05-09 11:43AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,828 | 50.00% |
| BP240510P00034500 | 2024-05-09 12:20PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 585 | 813 | 50.00% |
| BP240510P00035000 | 2024-05-09 1:22PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 545 | 734 | 50.00% |
| BP240510P00035500 | 2024-05-09 1:25PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,260 | 2,289 | 25.00% |
| BP240510P00036000 | 2024-05-09 3:21PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,711 | 3,515 | 25.00% |
| BP240510P00036500 | 2024-05-09 10:19AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 197 | 25.00% |
| BP240510P00037000 | 2024-05-09 3:34PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 672 | 12.50% |
| BP240510P00037500 | 2024-05-09 3:43PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 1,310 | 6.25% |
| BP240510P00038000 | 2024-05-09 3:48PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 98 | 2,012 | 0.78% |
| BP240510P00038500 | 2024-05-09 3:55PM EDT | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 843 | 0.00% |
| BP240510P00039000 | 2024-05-09 2:02PM EDT | 39.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| BP240510P00039500 | 2024-05-09 9:55AM EDT | 39.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 0.00% |
| BP240510P00040000 | 2024-05-09 2:33PM EDT | 40.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BP240510P00040500 | 2024-05-07 12:03PM EDT | 40.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| BP240510P00041000 | 2024-05-06 3:53PM EDT | 41.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240510P00041500 | 2024-05-07 9:30AM EDT | 41.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
