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
62 312,32 +2,61 (+0,00 %)
BP p.l.c. (BP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 16.00 | 20.00 | 0.00 | - | 97 | 0 | 190.82% |
| BP240621C00023000 | 2024-05-24 11:41AM EDT | 23.00 | 13.95 | 13.55 | 17.00 | 0.00 | - | 81 | 81 | 177.73% |
| BP240621C00025000 | 2024-05-30 9:45AM EDT | 25.00 | 12.20 | 11.85 | 15.00 | 0.00 | - | 5 | 7 | 163.57% |
| BP240621C00028000 | 2024-05-16 12:36PM EDT | 28.00 | 9.30 | 8.65 | 11.45 | 0.00 | - | 2 | 4 | 107.13% |
| BP240621C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 7.45 | 6.10 | 9.50 | 0.00 | - | 65 | 158 | 71.29% |
| BP240621C00031000 | 2024-05-13 9:59AM EDT | 31.00 | 7.15 | 5.00 | 8.50 | 0.00 | - | 3 | 0 | 59.38% |
| BP240621C00032500 | 2024-05-28 10:22AM EDT | 32.50 | 4.90 | 4.30 | 7.15 | 0.00 | - | 2 | 2 | 72.90% |
| BP240621C00033000 | 2024-05-31 3:56PM EDT | 33.00 | 4.70 | 2.60 | 6.50 | +0.45 | +10.59% | 2 | 117 | 115.33% |
| BP240621C00034000 | 2024-05-31 1:41PM EDT | 34.00 | 3.55 | 2.00 | 5.50 | +0.49 | +16.01% | 1 | 285 | 102.73% |
| BP240621C00035000 | 2024-05-28 12:12PM EDT | 35.00 | 2.62 | 2.71 | 2.91 | -0.03 | -1.13% | 1 | 353 | 35.94% |
| BP240621C00035500 | 2024-05-23 10:38AM EDT | 35.50 | 1.78 | 2.21 | 2.49 | 0.00 | - | - | 286 | 34.47% |
| BP240621C00036000 | 2024-05-28 12:57PM EDT | 36.00 | 1.70 | 1.64 | 2.01 | 0.00 | - | 203 | 243 | 30.37% |
| BP240621C00036500 | 2024-05-31 11:35AM EDT | 36.50 | 1.17 | 1.37 | 1.74 | +0.07 | +6.36% | 16 | 122 | 32.52% |
| BP240621C00037000 | 2024-05-31 12:16PM EDT | 37.00 | 0.86 | 1.04 | 1.06 | +0.15 | +21.13% | 109 | 6,159 | 21.29% |
| BP240621C00037500 | 2024-05-31 3:59PM EDT | 37.50 | 0.74 | 0.72 | 0.75 | +0.28 | +60.87% | 220 | 566 | 20.36% |
| BP240621C00038000 | 2024-05-31 3:50PM EDT | 38.00 | 0.47 | 0.47 | 0.50 | +0.19 | +67.86% | 184 | 3,683 | 19.68% |
| BP240621C00038500 | 2024-05-31 2:35PM EDT | 38.50 | 0.30 | 0.29 | 0.32 | +0.09 | +42.86% | 55 | 451 | 19.34% |
| BP240621C00039000 | 2024-05-31 3:01PM EDT | 39.00 | 0.18 | 0.18 | 0.20 | +0.05 | +38.46% | 33 | 12,478 | 19.34% |
| BP240621C00039500 | 2024-05-31 2:09PM EDT | 39.50 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 1 | 31 | 19.43% |
| BP240621C00040000 | 2024-05-31 3:36PM EDT | 40.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 72 | 11,364 | 20.90% |
| BP240621C00041000 | 2024-05-31 10:34AM EDT | 41.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 4 | 4,901 | 23.44% |
| BP240621C00041500 | 2024-05-28 2:53PM EDT | 41.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 0 | 25.78% |
| BP240621C00042000 | 2024-05-31 1:04PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 8,956 | 27.15% |
| BP240621C00043000 | 2024-05-30 1:04PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,634 | 31.64% |
| BP240621C00044000 | 2024-05-10 11:24AM EDT | 44.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 201 | 3 | 34.38% |
| BP240621C00045000 | 2024-05-29 10:16AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 4,575 | 35.94% |
| BP240621C00046000 | 2024-05-09 11:42AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 243 | 42.19% |
| BP240621C00047000 | 2024-05-16 11:24AM EDT | 47.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 120 | 941 | 58.20% |
| BP240621C00050000 | 2024-05-20 9:47AM EDT | 50.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1 | 1,055 | 92.38% |
| BP240621C00055000 | 2024-05-17 12:26PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 111.33% |
| BP240621C00060000 | 2024-04-02 11:10AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 547 | 81.25% |
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 | 0.25 | 0.00 | - | 24 | 820 | 147.66% |
| BP240621P00023000 | 2024-04-30 10:16AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,440 | 5,068 | 149.80% |
| BP240621P00025000 | 2024-04-23 10:55AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,019 | 50.00% |
| BP240621P00028000 | 2024-05-07 3:04PM EDT | 28.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 501 | 76.17% |
| BP240621P00030000 | 2024-05-16 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1,443 | 60.74% |
| BP240621P00031000 | 2024-05-30 9:48AM EDT | 31.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 45 | 212 | 43.75% |
| BP240621P00032000 | 2024-05-30 9:46AM EDT | 32.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 110 | 227 | 40.23% |
| BP240621P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.03 | 0.01 | 0.45 | 0.00 | - | 110 | 338 | 51.17% |
| BP240621P00033000 | 2024-05-31 3:33PM EDT | 33.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 5,681 | 32.81% |
| BP240621P00033500 | 2024-05-30 11:04AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 29.69% |
| BP240621P00034000 | 2024-05-31 9:44AM EDT | 34.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 1 | 458 | 27.54% |
| BP240621P00034500 | 2024-05-29 1:53PM EDT | 34.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 27 | 25.20% |
| BP240621P00035000 | 2024-05-31 2:17PM EDT | 35.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 18 | 6,268 | 22.56% |
| BP240621P00035500 | 2024-05-31 2:35PM EDT | 35.50 | 0.12 | 0.09 | 0.11 | -0.08 | -40.00% | 11 | 48 | 20.90% |
| BP240621P00036000 | 2024-05-31 11:15AM EDT | 36.00 | 0.15 | 0.13 | 0.16 | -0.16 | -51.61% | 444 | 1,267 | 19.63% |
| BP240621P00036500 | 2024-05-31 1:24PM EDT | 36.50 | 0.29 | 0.18 | 0.25 | -0.15 | -34.09% | 83 | 1,295 | 18.75% |
| BP240621P00037000 | 2024-05-31 3:56PM EDT | 37.00 | 0.37 | 0.35 | 0.37 | -0.32 | -46.38% | 75 | 7,553 | 17.63% |
| BP240621P00037500 | 2024-05-31 12:26PM EDT | 37.50 | 0.64 | 0.53 | 0.57 | -0.20 | -23.81% | 49 | 1,003 | 17.24% |
| BP240621P00038000 | 2024-05-31 10:40AM EDT | 38.00 | 1.02 | 0.59 | 0.82 | -0.16 | -13.56% | 4 | 2,524 | 16.46% |
| BP240621P00038500 | 2024-05-31 12:15PM EDT | 38.50 | 1.38 | 0.86 | 1.17 | +0.14 | +11.29% | 6 | 191 | 16.70% |
| BP240621P00039000 | 2024-05-30 10:28AM EDT | 39.00 | 1.62 | 1.34 | 1.57 | -0.38 | -19.00% | 1 | 8,897 | 16.90% |
| BP240621P00040000 | 2024-05-24 10:17AM EDT | 40.00 | 3.20 | 2.32 | 2.50 | 0.00 | - | 2 | 150 | 19.53% |
| BP240621P00040500 | 2024-05-31 3:59PM EDT | 40.50 | 2.92 | 2.80 | 3.95 | -0.78 | -21.08% | 1 | 0 | 59.86% |
| BP240621P00041000 | 2024-05-30 2:40PM EDT | 41.00 | 4.20 | 2.69 | 5.15 | 0.00 | - | 170 | 0 | 85.84% |
| BP240621P00041500 | 2024-05-23 9:43AM EDT | 41.50 | 4.45 | 2.60 | 5.75 | 0.00 | - | - | 0 | 93.26% |
| BP240621P00042000 | 2024-05-23 9:43AM EDT | 42.00 | 4.95 | 3.45 | 5.50 | 0.00 | - | 81 | 0 | 73.73% |
| BP240621P00043000 | 2024-05-28 1:21PM EDT | 43.00 | 5.65 | 4.40 | 7.00 | 0.00 | - | 82 | 0 | 97.71% |
| BP240621P00044000 | 2024-05-28 1:21PM EDT | 44.00 | 6.65 | 4.85 | 7.50 | 0.00 | - | 82 | 0 | 88.23% |
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 45.00 | 7.75 | 6.40 | 8.55 | 0.00 | - | 1 | 0 | 96.68% |
| BP240621P00046000 | 2024-05-28 1:21PM EDT | 46.00 | 8.65 | 7.50 | 9.40 | 0.00 | - | 82 | 0 | 97.46% |
| BP240621P00047000 | 2024-05-28 1:21PM EDT | 47.00 | 9.65 | 8.55 | 10.95 | 0.00 | - | 82 | 0 | 73.05% |
| BP240621P00050000 | 2024-01-24 4:06PM EDT | 50.00 | 15.75 | 13.70 | 15.55 | 0.00 | - | 3 | 0 | 164.50% |
| BP240621P00055000 | 2024-05-28 1:21PM EDT | 55.00 | 17.65 | 16.75 | 18.30 | 0.00 | - | 82 | 0 | 84.96% |
| BP240621P00060000 | 2024-05-28 1:21PM EDT | 60.00 | 22.65 | 20.30 | 24.00 | 0.00 | - | 82 | 0 | 190.23% |
