La bourse ferme dans 44 min
CAC 40
7 572,82 -36,33 (-0,48 %) Euro Stoxx 50
4 923,79 +7,85 (+0,16 %) Dow Jones
39 236,81 +109,01 (+0,28 %) EUR/USD
1,0714 +0,0030 (+0,28 %) Gold future
2 337,30 +24,10 (+1,04 %) Bitcoin EUR
57 859,11 +309,48 (+0,54 %)
BP p.l.c. (BP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116C00020000 | 2024-05-24 10:08AM EDT | 20.00 | 17.05 | 15.55 | 15.95 | 0.00 | - | 1 | 108 | 0.00% |
| BP260116C00023000 | 2024-06-05 12:21PM EDT | 23.00 | 12.90 | 13.10 | 13.30 | 0.00 | - | 2 | 643 | 25.00% |
| BP260116C00025000 | 2024-06-24 1:23PM EDT | 25.00 | 11.58 | 11.30 | 11.55 | 0.00 | - | 1 | 4,870 | 24.93% |
| BP260116C00028000 | 2024-06-12 3:57PM EDT | 28.00 | 8.74 | 8.85 | 9.00 | 0.00 | - | 1 | 1,760 | 23.45% |
| BP260116C00030000 | 2024-06-27 10:06AM EDT | 30.00 | 7.59 | 7.40 | 8.40 | -0.25 | -3.19% | 3 | 3,892 | 29.57% |
| BP260116C00033000 | 2024-06-26 11:13AM EDT | 33.00 | 5.55 | 5.50 | 5.80 | +0.10 | +1.83% | 8 | 724 | 24.13% |
| BP260116C00035000 | 2024-06-25 12:36PM EDT | 35.00 | 4.70 | 4.40 | 4.50 | 0.00 | - | 3 | 1,598 | 22.58% |
| BP260116C00037000 | 2024-06-27 10:14AM EDT | 37.00 | 3.60 | 3.45 | 3.60 | +0.15 | +4.35% | 30 | 3,227 | 22.52% |
| BP260116C00040000 | 2024-06-27 10:18AM EDT | 40.00 | 2.45 | 2.40 | 2.48 | +0.15 | +6.52% | 1 | 3,576 | 22.17% |
| BP260116C00042000 | 2024-06-25 1:03PM EDT | 42.00 | 1.93 | 1.80 | 1.89 | 0.00 | - | 266 | 2,034 | 21.89% |
| BP260116C00045000 | 2024-06-27 9:36AM EDT | 45.00 | 1.20 | 1.14 | 1.34 | +0.03 | +2.56% | 11 | 1,472 | 22.33% |
| BP260116C00047000 | 2024-06-18 9:30AM EDT | 47.00 | 0.84 | 0.84 | 0.98 | 0.00 | - | 4 | 659 | 21.92% |
| BP260116C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 0.57 | 0.54 | 0.61 | 0.00 | - | 1 | 421 | 21.56% |
| BP260116C00055000 | 2024-06-26 11:48AM EDT | 55.00 | 0.28 | 0.21 | 0.35 | 0.00 | - | 4 | 181 | 22.41% |
| BP260116C00060000 | 2024-06-24 3:19PM EDT | 60.00 | 0.20 | 0.14 | 0.24 | 0.00 | - | 1 | 902 | 23.83% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP260116P00020000 | 2024-06-04 11:13AM EDT | 20.00 | 0.36 | 0.23 | 0.42 | 0.00 | - | 1 | 862 | 33.89% |
| BP260116P00023000 | 2024-06-18 10:03AM EDT | 23.00 | 0.59 | 0.50 | 0.56 | 0.00 | - | 2 | 512 | 29.37% |
| BP260116P00025000 | 2024-06-26 1:38PM EDT | 25.00 | 0.75 | 0.72 | 0.80 | 0.00 | - | 1 | 203 | 28.05% |
| BP260116P00028000 | 2024-06-26 2:11PM EDT | 28.00 | 1.25 | 1.16 | 1.30 | 0.00 | - | 1 | 535 | 26.12% |
| BP260116P00030000 | 2024-06-25 12:43PM EDT | 30.00 | 1.70 | 1.48 | 1.77 | 0.00 | - | 5 | 517 | 25.05% |
| BP260116P00033000 | 2024-06-20 1:41PM EDT | 33.00 | 2.75 | 2.59 | 2.71 | 0.00 | - | 1 | 1,102 | 23.57% |
| BP260116P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 3 | 689 | 22.58% |
| BP260116P00037000 | 2024-06-26 2:35PM EDT | 37.00 | 4.48 | 4.35 | 4.45 | 0.00 | - | 1 | 764 | 21.69% |
| BP260116P00040000 | 2024-06-20 11:38AM EDT | 40.00 | 6.30 | 6.05 | 6.20 | 0.00 | - | 122 | 619 | 20.56% |
| BP260116P00042000 | 2024-06-27 9:51AM EDT | 42.00 | 7.30 | 7.40 | 7.55 | -0.30 | -3.95% | 72 | 126 | 19.79% |
| BP260116P00045000 | 2024-06-27 9:47AM EDT | 45.00 | 9.55 | 9.65 | 9.80 | -1.15 | -10.75% | 1 | 2,055 | 18.34% |
| BP260116P00047000 | 2024-03-22 12:44PM EDT | 47.00 | 10.30 | 7.50 | 10.00 | 0.00 | - | 1 | 2,201 | 0.00% |
| BP260116P00050000 | 2024-06-18 12:06PM EDT | 50.00 | 14.50 | 14.15 | 14.30 | 0.00 | - | 3 | 681 | 17.99% |
| BP260116P00055000 | 2024-06-18 12:06PM EDT | 55.00 | 18.90 | 17.20 | 21.05 | 0.00 | - | 3 | 0 | 37.61% |
| BP260116P00060000 | 2024-06-18 12:09PM EDT | 60.00 | 24.55 | 22.70 | 25.50 | 0.00 | - | 1 | 0 | 37.60% |
