La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 269,98 +189,65 (+0,32 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628C00028000 | 2024-05-16 12:05PM EDT | 28.00 | 9.40 | 5.50 | 8.55 | 0.00 | - | - | 4 | 224.81% |
| BP240628C00033000 | 2024-06-17 2:31PM EDT | 33.00 | 2.32 | 2.44 | 2.79 | 0.00 | - | 15 | 10 | 63.48% |
| BP240628C00035000 | 2024-06-21 1:48PM EDT | 35.00 | 0.75 | 0.67 | 0.73 | -0.18 | -19.35% | 28 | 168 | 23.73% |
| BP240628C00035500 | 2024-06-21 3:59PM EDT | 35.50 | 0.38 | 0.36 | 0.41 | -0.22 | -36.67% | 178 | 246 | 22.27% |
| BP240628C00036000 | 2024-06-21 3:58PM EDT | 36.00 | 0.16 | 0.16 | 0.19 | -0.14 | -46.67% | 443 | 2,033 | 21.09% |
| BP240628C00036500 | 2024-06-21 3:06PM EDT | 36.50 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 29 | 225 | 21.29% |
| BP240628C00037000 | 2024-06-21 11:10AM EDT | 37.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 4 | 635 | 23.05% |
| BP240628C00037500 | 2024-06-21 11:16AM EDT | 37.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 6 | 62 | 28.52% |
| BP240628C00038000 | 2024-06-20 11:55AM EDT | 38.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 383 | 33.59% |
| BP240628C00038500 | 2024-06-20 11:38AM EDT | 38.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 170 | 38.67% |
| BP240628C00039000 | 2024-06-20 3:56PM EDT | 39.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 26 | 246 | 43.75% |
| BP240628C00039500 | 2024-06-20 12:23PM EDT | 39.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 25 | 158 | 87.11% |
| BP240628C00040000 | 2024-06-20 3:47PM EDT | 40.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 35 | 625 | 64.45% |
| BP240628C00040500 | 2024-06-20 3:08PM EDT | 40.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 50 | 150 | 99.61% |
| BP240628C00041000 | 2024-06-20 3:08PM EDT | 41.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 140 | 35 | 65.23% |
| BP240628C00041500 | 2024-06-20 3:07PM EDT | 41.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 54 | 100 | 110.74% |
| BP240628C00042000 | 2024-06-21 3:32PM EDT | 42.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 62 | 223 | 69.53% |
| BP240628C00043000 | 2024-06-21 10:21AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 311 | 64.06% |
| BP240628C00044000 | 2024-06-20 3:10PM EDT | 44.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 93 | 719 | 99.22% |
| BP240628C00045000 | 2024-06-18 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.07% |
| BP240628C00046000 | 2024-06-12 10:28AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.45% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240628P00026000 | 2024-06-14 2:27PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 93.75% |
| BP240628P00028000 | 2024-06-18 12:17PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 71.88% |
| BP240628P00029000 | 2024-06-21 10:07AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 495 | 87.50% |
| BP240628P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 632 | 57.81% |
| BP240628P00031000 | 2024-06-18 9:37AM EDT | 31.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 325 | 465 | 163.09% |
| BP240628P00031500 | 2024-06-20 3:11PM EDT | 31.50 | 0.02 | 0.01 | 2.14 | 0.00 | - | 55 | 260 | 152.34% |
| BP240628P00032000 | 2024-06-17 10:17AM EDT | 32.00 | 0.02 | 0.01 | 0.25 | -0.02 | -50.00% | 10 | 451 | 63.28% |
| BP240628P00032500 | 2024-06-21 10:07AM EDT | 32.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 173 | 44.53% |
| BP240628P00033000 | 2024-06-21 3:38PM EDT | 33.00 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 205 | 317 | 59.18% |
| BP240628P00033500 | 2024-06-21 10:59AM EDT | 33.50 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 11 | 4 | 28.52% |
| BP240628P00034000 | 2024-06-21 2:03PM EDT | 34.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 8 | 144 | 25.78% |
| BP240628P00034500 | 2024-06-21 3:59PM EDT | 34.50 | 0.07 | 0.07 | 0.09 | 0.00 | - | 89 | 88 | 23.05% |
| BP240628P00035000 | 2024-06-21 3:45PM EDT | 35.00 | 0.18 | 0.15 | 0.17 | +0.05 | +38.46% | 23 | 490 | 20.51% |
| BP240628P00035500 | 2024-06-21 3:56PM EDT | 35.50 | 0.34 | 0.33 | 0.36 | +0.03 | +9.68% | 70 | 97 | 20.12% |
| BP240628P00036000 | 2024-06-21 3:35PM EDT | 36.00 | 0.65 | 0.62 | 0.66 | +0.14 | +27.45% | 62 | 348 | 19.92% |
| BP240628P00036500 | 2024-06-21 3:32PM EDT | 36.50 | 1.07 | 0.88 | 1.24 | +0.15 | +16.30% | 3 | 51 | 33.89% |
| BP240628P00037000 | 2024-06-20 10:20AM EDT | 37.00 | 1.25 | 1.47 | 1.55 | 0.00 | - | 2 | 121 | 25.59% |
| BP240628P00038000 | 2024-06-06 10:03AM EDT | 38.00 | 2.55 | 2.43 | 2.61 | 0.00 | - | 3 | 0 | 44.53% |
| BP240628P00038500 | 2024-06-10 10:59AM EDT | 38.50 | 2.67 | 2.28 | 4.05 | 0.00 | - | - | 0 | 56.25% |
| BP240628P00041000 | 2024-05-28 2:16PM EDT | 41.00 | 3.69 | 4.45 | 6.60 | 0.00 | - | 1 | 0 | 60.16% |
