La bourse ferme dans 1 h 8 min
CAC 40
7 573,17 -35,98 (-0,47 %) Euro Stoxx 50
4 923,02 +7,08 (+0,14 %) Dow Jones
39 175,22 +47,42 (+0,12 %) EUR/USD
1,0718 +0,0034 (+0,32 %) Gold future
2 338,60 +25,40 (+1,10 %) Bitcoin EUR
58 061,20 +307,21 (+0,53 %)
BP p.l.c. (BP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719C00025000 | 2024-06-07 9:40AM EDT | 25.00 | 10.45 | 10.70 | 11.20 | 0.00 | - | 135 | 135 | 58.59% |
| BP240719C00028000 | 2024-05-16 1:22PM EDT | 28.00 | 9.35 | 7.05 | 7.15 | 0.00 | - | - | 2 | 0.00% |
| BP240719C00029000 | 2024-05-16 10:29AM EDT | 29.00 | 8.60 | 6.05 | 6.15 | 0.00 | - | 1 | 10 | 0.00% |
| BP240719C00030000 | 2024-06-14 3:56PM EDT | 30.00 | 5.10 | 5.35 | 6.30 | 0.00 | - | 22 | 87 | 64.84% |
| BP240719C00031000 | 2024-03-13 9:30AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240719C00032000 | 2024-06-21 3:52PM EDT | 32.00 | 3.75 | 3.80 | 4.25 | 0.00 | - | 4 | 304 | 45.41% |
| BP240719C00033000 | 2024-06-24 2:42PM EDT | 33.00 | 3.35 | 3.15 | 3.25 | 0.00 | - | 11 | 376 | 37.01% |
| BP240719C00034000 | 2024-06-26 1:12PM EDT | 34.00 | 1.91 | 2.21 | 2.28 | 0.00 | - | 2 | 577 | 29.49% |
| BP240719C00035000 | 2024-06-26 11:39AM EDT | 35.00 | 1.10 | 1.39 | 1.43 | 0.00 | - | 15 | 3,340 | 24.81% |
| BP240719C00036000 | 2024-06-26 1:12PM EDT | 36.00 | 0.77 | 0.70 | 0.72 | +0.25 | +48.08% | 12 | 4,639 | 20.80% |
| BP240719C00037000 | 2024-06-26 2:09PM EDT | 37.00 | 0.31 | 0.28 | 0.31 | +0.09 | +40.91% | 5 | 6,904 | 19.68% |
| BP240719C00038000 | 2024-06-26 2:52PM EDT | 38.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 4 | 4,939 | 19.73% |
| BP240719C00039000 | 2024-06-26 9:44AM EDT | 39.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 21,005 | 21.68% |
| BP240719C00040000 | 2024-06-26 3:30PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.01 | +100.00% | 5 | 3,977 | 24.61% |
| BP240719C00041000 | 2024-06-24 1:41PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 21 | 2,049 | 27.74% |
| BP240719C00042000 | 2024-06-24 9:56AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 1,393 | 31.84% |
| BP240719C00043000 | 2024-06-18 3:14PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 671 | 35.74% |
| BP240719C00044000 | 2024-05-28 10:49AM EDT | 44.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 434 | 39.45% |
| BP240719C00045000 | 2024-06-21 12:13PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,134 | 40.63% |
| BP240719C00046000 | 2024-05-08 9:40AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| BP240719C00047000 | 2024-06-24 9:59AM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 200 | 47.27% |
| BP240719C00050000 | 2024-06-14 11:44AM EDT | 50.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 7 | 565 | 62.11% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719P00020000 | 2024-06-03 3:06PM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 163.67% |
| BP240719P00025000 | 2024-06-26 10:11AM EDT | 25.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1,251 | 83.98% |
| BP240719P00028000 | 2024-06-24 10:39AM EDT | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 137 | 48.83% |
| BP240719P00029000 | 2024-06-26 10:12AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 683 | 42.97% |
| BP240719P00030000 | 2024-06-26 10:12AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 80 | 482 | 38.87% |
| BP240719P00031000 | 2024-06-26 10:11AM EDT | 31.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 15,623 | 34.38% |
| BP240719P00032000 | 2024-06-24 11:34AM EDT | 32.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 1,895 | 28.13% |
| BP240719P00033000 | 2024-06-26 11:30AM EDT | 33.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 1,535 | 22.85% |
| BP240719P00034000 | 2024-06-27 9:54AM EDT | 34.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 400 | 3,349 | 18.95% |
| BP240719P00035000 | 2024-06-27 10:04AM EDT | 35.00 | 0.22 | 0.22 | 0.24 | -0.09 | -29.03% | 14 | 2,283 | 16.80% |
| BP240719P00036000 | 2024-06-27 9:31AM EDT | 36.00 | 0.50 | 0.54 | 0.56 | -0.20 | -28.57% | 16 | 2,889 | 14.70% |
| BP240719P00037000 | 2024-06-26 12:59PM EDT | 37.00 | 1.49 | 1.14 | 1.17 | 0.00 | - | 4 | 2,630 | 12.50% |
| BP240719P00038000 | 2024-06-21 11:39AM EDT | 38.00 | 2.41 | 1.97 | 2.19 | 0.00 | - | 1 | 1,460 | 20.31% |
| BP240719P00039000 | 2024-06-21 11:27AM EDT | 39.00 | 3.43 | 2.94 | 4.10 | 0.00 | - | 4 | 679 | 59.96% |
| BP240719P00040000 | 2024-06-14 3:44PM EDT | 40.00 | 5.17 | 2.62 | 4.00 | 0.00 | - | 2 | 2 | 0.00% |
| BP240719P00041000 | 2024-06-17 11:21AM EDT | 41.00 | 6.05 | 3.70 | 5.40 | 0.00 | - | 3 | 0 | 48.93% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 42.00 | 4.75 | 6.90 | 7.00 | 0.00 | - | 1 | 0 | 76.95% |
| BP240719P00043000 | 2024-05-16 3:25PM EDT | 43.00 | 5.82 | 8.00 | 8.15 | 0.00 | - | 230 | 0 | 87.89% |
| BP240719P00044000 | 2024-05-15 9:34AM EDT | 44.00 | 6.70 | 8.90 | 9.00 | 0.00 | - | 2 | 0 | 89.40% |
| BP240719P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.80 | 9.90 | 10.15 | 0.00 | - | 90 | 0 | 98.05% |
| BP240719P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 14.45 | 16.90 | 0.00 | - | 230 | 0 | 148.63% |
