La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 085,02 -54,84 (-0,09 %)
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
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426C00025000 | 2024-04-16 2:21PM EDT | 25.00 | 13.55 | 13.70 | 14.55 | 0.00 | - | - | 5 | 282.03% |
| BP240426C00029000 | 2024-04-16 1:31PM EDT | 29.00 | 9.55 | 9.80 | 11.65 | 0.00 | - | 4 | 14 | 233.98% |
| BP240426C00030000 | 2024-04-16 1:31PM EDT | 30.00 | 8.55 | 9.35 | 9.40 | 0.00 | - | - | 6 | 143.75% |
| BP240426C00031000 | 2024-04-16 1:47PM EDT | 31.00 | 7.65 | 8.30 | 8.40 | 0.00 | - | - | 1 | 120.31% |
| BP240426C00035000 | 2024-04-22 2:04PM EDT | 35.00 | 4.09 | 4.30 | 5.25 | 0.00 | - | 1 | 5 | 122.66% |
| BP240426C00035500 | 2024-04-19 3:22PM EDT | 35.50 | 3.05 | 3.30 | 3.95 | 0.00 | - | 5 | 5 | 77.15% |
| BP240426C00036000 | 2024-04-23 3:43PM EDT | 36.00 | 3.35 | 3.35 | 4.20 | +0.41 | +13.95% | 19 | 243 | 102.93% |
| BP240426C00036500 | 2024-04-23 11:19AM EDT | 36.50 | 2.61 | 2.87 | 2.91 | +0.51 | +24.29% | 2 | 19 | 53.13% |
| BP240426C00037000 | 2024-04-23 1:48PM EDT | 37.00 | 2.49 | 2.41 | 2.48 | +0.43 | +20.87% | 1 | 232 | 52.54% |
| BP240426C00037500 | 2024-04-19 2:25PM EDT | 37.50 | 1.17 | 1.82 | 2.32 | 0.00 | - | 285 | 282 | 55.96% |
| BP240426C00038000 | 2024-04-23 3:30PM EDT | 38.00 | 1.43 | 1.43 | 1.49 | +0.41 | +40.20% | 45 | 433 | 39.65% |
| BP240426C00038500 | 2024-04-23 3:06PM EDT | 38.50 | 0.96 | 0.94 | 0.99 | +0.34 | +54.84% | 48 | 285 | 30.08% |
| BP240426C00039000 | 2024-04-23 3:19PM EDT | 39.00 | 0.57 | 0.58 | 0.61 | +0.21 | +58.33% | 132 | 1,374 | 27.15% |
| BP240426C00039500 | 2024-04-23 3:06PM EDT | 39.50 | 0.32 | 0.27 | 0.28 | +0.16 | +100.00% | 841 | 1,156 | 22.56% |
| BP240426C00040000 | 2024-04-23 2:53PM EDT | 40.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 1,068 | 2,134 | 22.27% |
| BP240426C00040500 | 2024-04-23 3:12PM EDT | 40.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 74 | 511 | 25.59% |
| BP240426C00041000 | 2024-04-23 3:46PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 215 | 1,351 | 26.17% |
| BP240426C00041500 | 2024-04-22 9:33AM EDT | 41.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 26.56% |
| BP240426C00042000 | 2024-04-17 2:57PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 31.25% |
| BP240426C00042500 | 2024-04-23 2:58PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 3 | 39.84% |
| BP240426C00044000 | 2024-04-22 9:33AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 48.44% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240426P00032000 | 2024-04-11 12:38PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 170 | 84.38% |
| BP240426P00033000 | 2024-04-11 12:34PM EDT | 33.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 626 | 71.88% |
| BP240426P00034000 | 2024-04-22 11:42AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 630 | 56.25% |
| BP240426P00035000 | 2024-04-22 2:19PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 316 | 53.91% |
| BP240426P00035500 | 2024-04-22 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 103 | 53.91% |
| BP240426P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 225 | 47.66% |
| BP240426P00036500 | 2024-04-23 1:34PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 34.38% |
| BP240426P00037000 | 2024-04-23 2:03PM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 274 | 35.16% |
| BP240426P00037500 | 2024-04-22 9:51AM EDT | 37.50 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 2 | 320 | 28.91% |
| BP240426P00038000 | 2024-04-23 11:16AM EDT | 38.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 18 | 1,329 | 23.83% |
| BP240426P00038500 | 2024-04-23 1:56PM EDT | 38.50 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 91 | 339 | 20.90% |
| BP240426P00039000 | 2024-04-23 3:30PM EDT | 39.00 | 0.17 | 0.16 | 0.19 | -0.23 | -57.50% | 160 | 129 | 19.43% |
| BP240426P00039500 | 2024-04-23 3:48PM EDT | 39.50 | 0.36 | 0.36 | 0.38 | -0.39 | -52.00% | 121 | 99 | 16.31% |
| BP240426P00040000 | 2024-04-16 11:05AM EDT | 40.00 | 1.58 | 0.66 | 0.73 | 0.00 | - | 7 | 454 | 13.67% |
| BP240426P00041000 | 2024-04-22 12:08PM EDT | 41.00 | 2.24 | 1.56 | 1.64 | 0.00 | - | 3 | 3 | 0.00% |
