Marchés français ouverture 2 h 51 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 205,14 +131,16 (+0,34 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 852,60 +314,79 (+1,70 %) Bitcoin EUR
58 390,70 +1 131,61 (+1,98 %)
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 :
Prix d’exercice:35.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00035000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 3.06 | 2.62 | 3.10 | +0.32 | +11.68% | 1 | 6 | 106.25% |
| BP240517C00035000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 3.10 | 2.60 | 5.00 | +0.40 | +14.81% | 10 | 883 | 88.48% |
| BP240524C00035000 | 2024-05-07 10:23AM EDT | 2024-05-24 | 2.84 | 3.00 | 5.00 | 0.00 | - | 1 | 2 | 72.75% |
| BP240531C00035000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 3.70 | 2.90 | 4.10 | 0.00 | - | - | 1 | 63.38% |
| BP240614C00035000 | 2024-05-09 10:05AM EDT | 2024-06-14 | 2.94 | 2.55 | 3.45 | 0.00 | - | 1 | 3 | 31.74% |
| BP240621C00035000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 3.15 | 2.81 | 4.50 | +0.39 | +14.13% | 8 | 1,270 | 54.35% |
| BP240719C00035000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 2.55 | 3.20 | 3.30 | 0.00 | - | 1 | 327 | 19.04% |
| BP240920C00035000 | 2024-05-08 10:20AM EDT | 2024-09-20 | 3.30 | 2.93 | 3.75 | 0.00 | - | 21 | 1,344 | 20.92% |
| BP241018C00035000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 3.95 | 3.85 | 3.95 | +0.20 | +5.33% | 3 | 266 | 21.53% |
| BP241220C00035000 | 2024-05-09 12:51PM EDT | 2024-12-20 | 4.25 | 4.25 | 4.50 | +0.55 | +14.86% | 12 | 977 | 23.76% |
| BP250117C00035000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.55 | +0.30 | +7.14% | 1 | 2,457 | 22.85% |
| BP250620C00035000 | 2024-05-07 3:17PM EDT | 2025-06-20 | 4.97 | 5.15 | 6.05 | 0.00 | - | 2 | 192 | 28.47% |
| BP260116C00035000 | 2024-05-07 3:46PM EDT | 2026-01-16 | 5.75 | 5.95 | 6.25 | 0.00 | - | 3 | 2,405 | 24.22% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00035000 | 2024-05-09 1:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 545 | 356 | 81.25% |
| BP240517P00035000 | 2024-05-09 10:22AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 27 | 1,365 | 34.38% |
| BP240524P00035000 | 2024-05-09 11:18AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.23 | 0.00 | - | 2 | 28 | 39.75% |
| BP240531P00035000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 161 | 22.66% |
| BP240607P00035000 | 2024-05-08 2:14PM EDT | 2024-06-07 | 0.16 | 0.06 | 0.09 | +0.16 | - | - | 3 | 21.78% |
| BP240614P00035000 | 2024-05-08 9:59AM EDT | 2024-06-14 | 0.20 | 0.09 | 0.12 | +0.20 | - | - | 8 | 21.09% |
| BP240621P00035000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.10 | -41.67% | 16 | 6,136 | 20.51% |
| BP240719P00035000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.27 | -0.13 | -32.50% | 4 | 1,005 | 19.34% |
| BP240920P00035000 | 2024-05-09 11:45AM EDT | 2024-09-20 | 0.80 | 0.70 | 0.74 | -0.22 | -21.57% | 18 | 3,034 | 21.36% |
| BP241018P00035000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 1.17 | 0.85 | 0.90 | 0.00 | - | 1 | 407 | 21.41% |
| BP241220P00035000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 1.40 | 1.30 | 1.35 | -0.15 | -9.68% | 2 | 4,464 | 22.71% |
| BP250117P00035000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 1.45 | 1.41 | 1.47 | -0.22 | -13.17% | 801 | 15,792 | 22.51% |
| BP250620P00035000 | 2024-05-07 10:46AM EDT | 2025-06-20 | 2.44 | 2.13 | 2.37 | 0.00 | - | 1 | 1,183 | 24.10% |
| BP260116P00035000 | 2024-05-01 12:23PM EDT | 2026-01-16 | 3.15 | 3.05 | 3.25 | 0.00 | - | 10 | 547 | 24.48% |
