La bourse ferme dans 1 h 8 min
CAC 40
7 572,79 -36,36 (-0,48 %) Euro Stoxx 50
4 922,64 +6,70 (+0,14 %) Dow Jones
39 175,03 +47,23 (+0,12 %) EUR/USD
1,0718 +0,0034 (+0,32 %) Gold future
2 337,80 +24,60 (+1,06 %) 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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 28.00 | 11.41 | 9.70 | 9.85 | 0.00 | - | 5 | 5 | 67.87% |
| BP241018C00030000 | 2024-06-14 1:26PM EDT | 30.00 | 5.28 | 6.30 | 6.40 | 0.00 | - | 2 | 6 | 31.35% |
| BP241018C00031000 | 2024-06-21 2:49PM EDT | 31.00 | 5.04 | 5.35 | 5.45 | 0.00 | - | 1 | 27 | 28.39% |
| BP241018C00032000 | 2024-06-17 12:29PM EDT | 32.00 | 3.80 | 4.50 | 4.60 | 0.00 | - | 7 | 121 | 27.05% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 33.00 | 6.63 | 3.30 | 3.40 | 0.00 | - | 50 | 77 | 19.26% |
| BP241018C00034000 | 2024-06-24 12:40PM EDT | 34.00 | 3.08 | 2.92 | 2.97 | 0.00 | - | 3 | 1,097 | 23.51% |
| BP241018C00035000 | 2024-06-25 12:31PM EDT | 35.00 | 2.27 | 2.25 | 2.29 | 0.00 | - | 50 | 1,166 | 22.44% |
| BP241018C00036000 | 2024-06-27 9:55AM EDT | 36.00 | 1.70 | 1.66 | 1.68 | +0.21 | +14.09% | 3 | 487 | 21.27% |
| BP241018C00037000 | 2024-06-26 3:32PM EDT | 37.00 | 1.06 | 1.19 | 1.22 | 0.00 | - | 15 | 615 | 20.83% |
| BP241018C00038000 | 2024-06-27 9:55AM EDT | 38.00 | 0.85 | 0.83 | 0.84 | +0.11 | +14.86% | 82 | 1,248 | 20.24% |
| BP241018C00039000 | 2024-06-27 9:57AM EDT | 39.00 | 0.58 | 0.56 | 0.59 | +0.08 | +16.00% | 33 | 1,421 | 20.31% |
| BP241018C00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.38 | 0.37 | 0.38 | +0.04 | +11.76% | 20 | 4,609 | 19.92% |
| BP241018C00041000 | 2024-06-26 11:49AM EDT | 41.00 | 0.22 | 0.25 | 0.28 | 0.00 | - | 1 | 983 | 20.61% |
| BP241018C00042000 | 2024-06-25 3:30PM EDT | 42.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 10 | 580 | 20.80% |
| BP241018C00043000 | 2024-06-24 1:53PM EDT | 43.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 6 | 1,040 | 21.44% |
| BP241018C00044000 | 2024-06-20 2:05PM EDT | 44.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 918 | 21.88% |
| BP241018C00045000 | 2024-06-27 9:30AM EDT | 45.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1 | 370 | 22.75% |
| BP241018C00046000 | 2024-06-05 12:04PM EDT | 46.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 200 | 28 | 23.93% |
| BP241018C00047000 | 2024-06-03 9:43AM EDT | 47.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 12 | 20 | 25.00% |
| BP241018C00050000 | 2024-06-27 9:37AM EDT | 50.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 352 | 92 | 27.74% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00025000 | 2024-06-24 2:01PM EDT | 25.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 2 | 33.99% |
| BP241018P00028000 | 2024-06-24 10:15AM EDT | 28.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 3 | 177 | 27.74% |
| BP241018P00029000 | 2024-06-26 9:41AM EDT | 29.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 16 | 25.83% |
| BP241018P00030000 | 2024-06-25 10:24AM EDT | 30.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 15 | 159 | 24.02% |
| BP241018P00031000 | 2024-06-24 11:36AM EDT | 31.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 5 | 114 | 22.61% |
| BP241018P00032000 | 2024-06-10 9:38AM EDT | 32.00 | 0.48 | 0.34 | 0.36 | 0.00 | - | 2 | 730 | 21.51% |
| BP241018P00033000 | 2024-06-26 3:55PM EDT | 33.00 | 0.57 | 0.50 | 0.52 | 0.00 | - | 46 | 470 | 20.51% |
| BP241018P00034000 | 2024-06-25 12:44PM EDT | 34.00 | 0.77 | 0.73 | 0.75 | 0.00 | - | 90 | 456 | 19.65% |
| BP241018P00035000 | 2024-06-26 10:54AM EDT | 35.00 | 1.21 | 1.05 | 1.08 | 0.00 | - | 5 | 985 | 19.07% |
| BP241018P00036000 | 2024-06-25 11:32AM EDT | 36.00 | 1.50 | 1.48 | 1.51 | 0.00 | - | 13 | 1,751 | 18.53% |
| BP241018P00037000 | 2024-06-25 12:29PM EDT | 37.00 | 2.06 | 2.03 | 2.06 | 0.00 | - | 36 | 409 | 18.16% |
| BP241018P00038000 | 2024-06-24 12:59PM EDT | 38.00 | 2.63 | 2.68 | 2.72 | 0.00 | - | 61 | 1,200 | 17.90% |
| BP241018P00039000 | 2024-06-26 10:32AM EDT | 39.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 1 | 1,574 | 18.12% |
| BP241018P00040000 | 2024-06-24 3:34PM EDT | 40.00 | 4.13 | 4.30 | 4.35 | 0.00 | - | 2 | 545 | 18.38% |
| BP241018P00041000 | 2024-05-29 9:36AM EDT | 41.00 | 4.05 | 5.20 | 5.25 | 0.00 | - | 141 | 431 | 18.75% |
| BP241018P00042000 | 2024-06-18 11:47AM EDT | 42.00 | 6.67 | 6.15 | 6.25 | 0.00 | - | 1 | 1,112 | 21.14% |
| BP241018P00043000 | 2024-06-24 9:52AM EDT | 43.00 | 7.10 | 7.10 | 7.20 | 0.00 | - | 13 | 384 | 21.83% |
| BP241018P00044000 | 2024-06-11 12:40PM EDT | 44.00 | 8.35 | 8.05 | 8.15 | 0.00 | - | 4 | 9 | 21.97% |
| BP241018P00045000 | 2024-05-31 9:45AM EDT | 45.00 | 7.70 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 23.83% |
| BP241018P00046000 | 2024-06-11 11:58AM EDT | 46.00 | 10.30 | 10.05 | 10.15 | 0.00 | - | 1 | 3 | 25.68% |
| BP241018P00047000 | 2024-06-13 11:04AM EDT | 47.00 | 11.95 | 11.05 | 11.15 | 0.00 | - | 2 | 4 | 27.44% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 50.00 | 11.75 | 11.30 | 13.45 | 0.00 | - | - | 0 | 0.00% |
