La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 570,98 -1 067,45 (-1,85 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-05-16 11:00AM EDT | 15.00 | 22.43 | 19.75 | 20.35 | 0.00 | - | 13 | 63 | 0.00% |
| BP241220C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 16.95 | 18.15 | 0.00 | - | 6 | 0 | 47.27% |
| BP241220C00020000 | 2024-05-16 11:00AM EDT | 20.00 | 17.49 | 14.00 | 16.15 | 0.00 | - | 1 | 13 | 40.63% |
| BP241220C00023000 | 2024-05-15 3:34PM EDT | 23.00 | 14.80 | 11.05 | 13.20 | 0.00 | - | 7,040 | 0 | 35.94% |
| BP241220C00025000 | 2024-05-28 9:57AM EDT | 25.00 | 12.70 | 10.15 | 12.20 | 0.00 | - | 26 | 3,977 | 56.76% |
| BP241220C00027000 | 2024-06-13 3:43PM EDT | 27.00 | 8.64 | 8.30 | 11.20 | 0.00 | - | 2 | 4,693 | 63.97% |
| BP241220C00030000 | 2024-06-18 12:46PM EDT | 30.00 | 6.05 | 6.25 | 7.00 | 0.00 | - | 1 | 1,936 | 33.23% |
| BP241220C00032000 | 2024-06-27 9:37AM EDT | 32.00 | 4.80 | 4.85 | 4.95 | 0.00 | - | 120 | 690 | 25.07% |
| BP241220C00035000 | 2024-06-28 9:30AM EDT | 35.00 | 2.85 | 2.53 | 2.92 | +0.32 | +12.65% | 6 | 1,040 | 23.73% |
| BP241220C00037000 | 2024-06-28 12:56PM EDT | 37.00 | 1.71 | 1.52 | 1.92 | +0.09 | +5.56% | 50 | 2,993 | 23.22% |
| BP241220C00040000 | 2024-06-28 2:21PM EDT | 40.00 | 0.73 | 0.72 | 0.79 | +0.03 | +4.29% | 21 | 6,939 | 21.09% |
| BP241220C00042000 | 2024-06-28 9:30AM EDT | 42.00 | 0.42 | 0.38 | 0.63 | +0.04 | +10.53% | 20 | 3,068 | 23.93% |
| BP241220C00045000 | 2024-06-28 1:33PM EDT | 45.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 20 | 4,280 | 21.39% |
| BP241220C00047000 | 2024-06-28 12:50PM EDT | 47.00 | 0.08 | 0.08 | 0.12 | -0.02 | -20.00% | 2 | 1,210 | 22.56% |
| BP241220C00050000 | 2024-06-28 10:27AM EDT | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 132 | 2,022 | 22.95% |
| BP241220C00055000 | 2024-06-28 3:51PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 678 | 26.56% |
| BP241220C00060000 | 2024-06-03 3:31PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3,747 | 32.23% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-06-10 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,182 | 50.00% |
| BP241220P00018000 | 2024-06-18 3:50PM EDT | 18.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 630 | 47.27% |
| BP241220P00020000 | 2024-06-03 3:51PM EDT | 20.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 2,030 | 41.99% |
| BP241220P00023000 | 2024-06-28 12:18PM EDT | 23.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 50 | 1,770 | 36.04% |
| BP241220P00025000 | 2024-05-28 2:21PM EDT | 25.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 200 | 2,430 | 33.20% |
| BP241220P00027000 | 2024-06-13 2:19PM EDT | 27.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 36 | 3,183 | 28.42% |
| BP241220P00030000 | 2024-06-24 3:38PM EDT | 30.00 | 0.39 | 0.36 | 0.42 | 0.00 | - | 1 | 1,673 | 25.10% |
| BP241220P00032000 | 2024-06-26 10:41AM EDT | 32.00 | 0.76 | 0.67 | 0.78 | 0.00 | - | 81 | 2,131 | 24.12% |
| BP241220P00035000 | 2024-06-28 3:01PM EDT | 35.00 | 1.62 | 1.56 | 1.61 | +0.05 | +3.18% | 49 | 5,252 | 21.56% |
| BP241220P00037000 | 2024-06-26 10:30AM EDT | 37.00 | 2.70 | 2.36 | 2.76 | 0.00 | - | 500 | 5,728 | 22.63% |
| BP241220P00040000 | 2024-06-05 10:05AM EDT | 40.00 | 5.00 | 4.55 | 4.65 | 0.00 | - | 69 | 30,436 | 20.63% |
| BP241220P00042000 | 2024-06-21 3:36PM EDT | 42.00 | 6.80 | 5.80 | 7.35 | 0.00 | - | 1 | 4,680 | 34.18% |
| BP241220P00045000 | 2024-06-28 9:47AM EDT | 45.00 | 9.10 | 8.00 | 10.15 | -0.55 | -5.70% | 298 | 3,404 | 38.84% |
| BP241220P00047000 | 2024-06-12 10:06AM EDT | 47.00 | 10.95 | 9.90 | 12.15 | 0.00 | - | 1 | 3 | 42.97% |
| BP241220P00050000 | 2024-06-17 9:56AM EDT | 50.00 | 15.05 | 12.95 | 15.10 | 0.00 | - | 10 | 1 | 47.88% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 66.21% |
