La bourse ferme dans 2 h 19 min
CAC 40
8 212,07 +44,57 (+0,55 %) Euro Stoxx 50
5 075,89 +3,44 (+0,07 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0865 -0,0007 (-0,07 %) Gold future
2 419,30 +1,90 (+0,08 %) 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 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620C00020000 | 2024-04-12 12:17PM EDT | 20.00 | 20.38 | 16.75 | 19.00 | 0.00 | - | 1 | 1 | 62.04% |
| BP250620C00025000 | 2024-04-03 10:30AM EDT | 25.00 | 13.76 | 13.40 | 13.60 | 0.00 | - | 3 | 3 | 39.99% |
| BP250620C00030000 | 2024-05-17 9:52AM EDT | 30.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| BP250620C00033000 | 2024-05-08 11:32AM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 0.00% |
| BP250620C00035000 | 2024-05-16 3:57PM EDT | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 43 | 223 | 0.00% |
| BP250620C00037000 | 2024-05-17 12:31PM EDT | 37.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 36 | 839 | 0.00% |
| BP250620C00040000 | 2024-05-17 12:33PM EDT | 40.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 1.56% |
| BP250620C00042000 | 2024-05-17 1:41PM EDT | 42.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 1,756 | 3.13% |
| BP250620C00045000 | 2024-05-16 1:29PM EDT | 45.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12 | 1,145 | 3.13% |
| BP250620C00047000 | 2024-05-13 10:45AM EDT | 47.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 925 | 6.25% |
| BP250620C00050000 | 2024-05-06 10:02AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| BP250620C00055000 | 2024-04-24 9:34AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 6.25% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250620P00023000 | 2024-05-17 1:58PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| BP250620P00025000 | 2024-05-16 1:14PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| BP250620P00028000 | 2024-05-14 12:40PM EDT | 28.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 664 | 6.25% |
| BP250620P00030000 | 2024-05-16 1:57PM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 21 | 639 | 6.25% |
| BP250620P00033000 | 2024-05-07 11:30AM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,083 | 3.13% |
| BP250620P00035000 | 2024-05-17 3:09PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,182 | 1.56% |
| BP250620P00037000 | 2024-05-16 9:55AM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 265 | 910 | 0.39% |
| BP250620P00040000 | 2024-05-17 1:12PM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 132 | 292 | 0.00% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 42.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 120 | 308 | 0.00% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 6.79 | 8.00 | 8.20 | 0.00 | - | 70 | 77 | 18.19% |
| BP250620P00047000 | 2024-03-22 12:01PM EDT | 47.00 | 9.80 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 22.67% |
| BP250620P00050000 | 2024-05-15 9:35AM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
