La bourse ferme dans 56 min
CAC 40
7 579,15 -30,00 (-0,39 %) Euro Stoxx 50
4 925,60 +9,66 (+0,20 %) Dow Jones
39 202,09 +74,29 (+0,19 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 334,40 +21,20 (+0,92 %) Bitcoin EUR
57 960,39 +343,13 (+0,60 %)
BP p.l.c. (BP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705C00028000 | 2024-06-05 10:02AM EDT | 28.00 | 7.05 | 7.40 | 8.90 | 0.00 | - | 5 | 0 | 108.59% |
| BP240705C00033000 | 2024-06-14 10:21AM EDT | 33.00 | 2.05 | 2.44 | 3.15 | 0.00 | - | - | 2 | 48.63% |
| BP240705C00034000 | 2024-06-25 2:46PM EDT | 34.00 | 2.13 | 2.09 | 2.13 | 0.00 | - | 1 | 50 | 34.96% |
| BP240705C00035000 | 2024-06-26 3:01PM EDT | 35.00 | 0.85 | 1.10 | 1.15 | 0.00 | - | 26 | 165 | 23.34% |
| BP240705C00035500 | 2024-06-26 12:52PM EDT | 35.50 | 0.48 | 0.70 | 0.74 | 0.00 | - | 77 | 202 | 20.61% |
| BP240705C00036000 | 2024-06-27 9:35AM EDT | 36.00 | 0.45 | 0.37 | 0.41 | +0.18 | +66.67% | 5 | 190 | 18.65% |
| BP240705C00036500 | 2024-06-27 10:03AM EDT | 36.50 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 64 | 1,258 | 16.99% |
| BP240705C00037000 | 2024-06-26 12:22PM EDT | 37.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 3 | 298 | 18.16% |
| BP240705C00037500 | 2024-06-26 9:30AM EDT | 37.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1,112 | 20.90% |
| BP240705C00038000 | 2024-06-26 9:44AM EDT | 38.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 200 | 96 | 26.76% |
| BP240705C00038500 | 2024-06-24 12:14PM EDT | 38.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 8 | 50 | 45.22% |
| BP240705C00039000 | 2024-06-25 10:05AM EDT | 39.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 40 | 475 | 35.55% |
| BP240705C00039500 | 2024-06-25 10:06AM EDT | 39.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 182 | 65.23% |
| BP240705C00040000 | 2024-06-24 2:31PM EDT | 40.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 18 | 122 | 57.23% |
| BP240705C00040500 | 2024-06-24 10:03AM EDT | 40.50 | 0.02 | 0.01 | 0.76 | 0.00 | - | 125 | 180 | 75.98% |
| BP240705C00041000 | 2024-06-24 12:04PM EDT | 41.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 206 | 211 | 80.57% |
| BP240705C00042000 | 2024-06-24 10:10AM EDT | 42.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 135 | 145 | 89.65% |
| BP240705C00043000 | 2024-06-11 12:55PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 220 | 98.44% |
| BP240705C00044000 | 2024-06-24 3:36PM EDT | 44.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 106.84% |
| BP240705C00045000 | 2024-06-20 9:34AM EDT | 45.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 139 | 115.04% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240705P00028000 | 2024-06-24 10:02AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 62.50% |
| BP240705P00029000 | 2024-06-17 10:01AM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 520 | 593 | 53.13% |
| BP240705P00030000 | 2024-06-26 2:55PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3,531 | 105.47% |
| BP240705P00031000 | 2024-06-24 10:11AM EDT | 31.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 100 | 505 | 92.19% |
| BP240705P00031500 | 2024-06-24 10:22AM EDT | 31.50 | 0.03 | 0.01 | 0.76 | 0.00 | - | 100 | 200 | 85.64% |
| BP240705P00032000 | 2024-06-26 9:30AM EDT | 32.00 | 0.38 | 0.01 | 0.76 | 0.00 | - | 3 | 212 | 78.71% |
| BP240705P00032500 | 2024-06-26 10:52AM EDT | 32.50 | 0.02 | 0.01 | 0.76 | 0.00 | - | 100 | 291 | 71.78% |
| BP240705P00033000 | 2024-06-26 9:39AM EDT | 33.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 100 | 224 | 64.75% |
| BP240705P00033500 | 2024-06-26 1:56PM EDT | 33.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 301 | 302 | 48.63% |
| BP240705P00034000 | 2024-06-26 2:13PM EDT | 34.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 210 | 27.74% |
| BP240705P00034500 | 2024-06-27 9:30AM EDT | 34.50 | 0.08 | 0.02 | 0.05 | +0.03 | +60.00% | 1 | 42 | 20.31% |
| BP240705P00035000 | 2024-06-26 3:57PM EDT | 35.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 13 | 184 | 17.48% |
| BP240705P00035500 | 2024-06-27 9:44AM EDT | 35.50 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 60 | 1,101 | 15.04% |
| BP240705P00036000 | 2024-06-26 1:01PM EDT | 36.00 | 0.55 | 0.31 | 0.33 | 0.00 | - | 20 | 108 | 14.16% |
| BP240705P00036500 | 2024-06-24 2:26PM EDT | 36.50 | 0.54 | 0.60 | 0.65 | 0.00 | - | 12 | 12 | 14.36% |
| BP240705P00037000 | 2024-06-26 12:18PM EDT | 37.00 | 1.40 | 1.01 | 1.04 | 0.00 | - | 1 | 43 | 11.91% |
| BP240705P00038000 | 2024-06-25 12:40PM EDT | 38.00 | 2.03 | 1.96 | 2.03 | 0.00 | - | 3 | 4 | 17.97% |
| BP240705P00041000 | 2024-05-28 2:21PM EDT | 41.00 | 3.67 | 4.30 | 5.50 | 0.00 | - | 1 | 0 | 87.40% |
