La bourse ferme dans 2 h 19 min
CAC 40
8 213,33 +45,83 (+0,56 %) Euro Stoxx 50
5 076,23 +3,78 (+0,07 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0865 -0,0007 (-0,07 %) Gold future
2 419,20 +1,80 (+0,07 %) Bitcoin EUR
61 705,04 +173,66 (+0,28 %)
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
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 70.80% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 72.46% |
| BP240920C00030000 | 2024-05-14 10:15AM EDT | 30.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| BP240920C00033000 | 2024-05-09 10:42AM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| BP240920C00034000 | 2024-05-07 2:29PM EDT | 34.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BP240920C00035000 | 2024-05-16 3:33PM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,324 | 0.00% |
| BP240920C00036000 | 2024-05-16 3:34PM EDT | 36.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| BP240920C00037000 | 2024-05-17 2:57PM EDT | 37.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 168 | 2,154 | 0.00% |
| BP240920C00038000 | 2024-05-17 3:33PM EDT | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 40 | 601 | 0.78% |
| BP240920C00039000 | 2024-05-17 3:37PM EDT | 39.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 14 | 456 | 1.56% |
| BP240920C00040000 | 2024-05-17 2:32PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 2,574 | 3.13% |
| BP240920C00041000 | 2024-05-17 2:35PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 61 | 640 | 3.13% |
| BP240920C00042000 | 2024-05-17 2:31PM EDT | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 146 | 952 | 6.25% |
| BP240920C00043000 | 2024-05-17 1:49PM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 6.25% |
| BP240920C00044000 | 2024-05-16 1:11PM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| BP240920C00045000 | 2024-05-15 1:45PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 1,969 | 6.25% |
| BP240920C00046000 | 2024-05-07 9:47AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| BP240920C00047000 | 2024-05-10 1:34PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 673 | 12.50% |
| BP240920C00050000 | 2024-04-25 2:54PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 439 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,440 | 3,365 | 25.00% |
| BP240920P00020000 | 2024-05-15 11:16AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 1,519 | 25.00% |
| BP240920P00023000 | 2024-05-03 11:52AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 349 | 25.00% |
| BP240920P00025000 | 2024-03-26 10:46AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 725 | 38.77% |
| BP240920P00028000 | 2024-04-23 12:00PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| BP240920P00030000 | 2024-05-16 12:47PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 12.50% |
| BP240920P00033000 | 2024-05-17 2:23PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 911 | 6.25% |
| BP240920P00034000 | 2024-05-16 3:59PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 359 | 3.13% |
| BP240920P00035000 | 2024-05-16 10:17AM EDT | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 2,976 | 3.13% |
| BP240920P00036000 | 2024-05-17 3:47PM EDT | 36.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 105 | 483 | 1.56% |
| BP240920P00037000 | 2024-05-17 3:33PM EDT | 37.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 99 | 1,031 | 0.78% |
| BP240920P00038000 | 2024-05-17 3:37PM EDT | 38.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 649 | 0.00% |
| BP240920P00039000 | 2024-05-16 10:27AM EDT | 39.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| BP240920P00040000 | 2024-05-16 3:59PM EDT | 40.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,091 | 0.00% |
| BP240920P00041000 | 2024-05-15 3:57PM EDT | 41.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 186 | 288 | 0.00% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 42.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 920 | 0.00% |
| BP240920P00043000 | 2024-05-10 9:44AM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 244 | 0.00% |
| BP240920P00044000 | 2024-04-30 9:38AM EDT | 44.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| BP240920P00045000 | 2024-05-03 9:45AM EDT | 45.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 47.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BP240920P00050000 | 2024-05-13 11:26AM EDT | 50.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 202 | 1 | 0.00% |
