La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 024,55 +387,09 (+0,67 %)
BP p.l.c. (BP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00037000 | 2024-05-09 3:30PM EDT | 2024-05-10 | 1.00 | 0.99 | 2.70 | +0.52 | +108.33% | 4 | 57 | 113.48% |
| BP240517C00037000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.70 | 1.06 | 2.19 | 0.00 | - | 848 | 2,495 | 68.85% |
| BP240524C00037000 | 2024-05-09 2:28PM EDT | 2024-05-24 | 1.07 | 1.04 | 2.48 | +0.32 | +42.67% | 3 | 21 | 61.13% |
| BP240531C00037000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 1.03 | 0.17 | 1.27 | +0.24 | +30.38% | 1 | 134 | 16.36% |
| BP240621C00037000 | 2024-05-09 2:36PM EDT | 2024-06-21 | 1.39 | 1.34 | 1.43 | +0.34 | +32.38% | 70 | 5,272 | 15.48% |
| BP240719C00037000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 1.44 | 1.68 | 1.79 | 0.00 | - | 47 | 1,717 | 18.02% |
| BP240920C00037000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 2.27 | 2.29 | 2.36 | +0.18 | +8.61% | 64 | 1,808 | 19.70% |
| BP241018C00037000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 2.36 | 2.49 | 2.63 | 0.00 | - | 30 | 47 | 20.68% |
| BP241220C00037000 | 2024-05-09 2:36PM EDT | 2024-12-20 | 2.99 | 3.00 | 3.10 | +0.21 | +7.55% | 2 | 2,292 | 21.63% |
| BP250117C00037000 | 2024-05-09 2:46PM EDT | 2025-01-17 | 3.24 | 3.20 | 3.30 | +0.24 | +8.00% | 4 | 9,698 | 22.03% |
| BP250620C00037000 | 2024-05-09 2:53PM EDT | 2025-06-20 | 4.15 | 2.15 | 4.60 | +0.35 | +9.21% | 2 | 797 | 25.72% |
| BP260116C00037000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 5.00 | 4.90 | 6.30 | 0.00 | - | 1 | 2,754 | 29.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00037000 | 2024-05-09 12:46PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -50.00% | 227 | 753 | 29.69% |
| BP240517P00037000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | -0.23 | -63.89% | 543 | 1,915 | 21.68% |
| BP240524P00037000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.27 | -0.28 | -51.85% | 10 | 134 | 21.19% |
| BP240531P00037000 | 2024-05-08 2:13PM EDT | 2024-05-31 | 0.64 | 0.31 | 0.36 | 0.00 | - | 67 | 146 | 20.51% |
| BP240607P00037000 | 2024-05-09 3:23PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.44 | -0.33 | -45.21% | 2 | 12 | 20.12% |
| BP240614P00037000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.81 | 0.46 | 0.59 | 0.00 | - | 11 | 35 | 21.58% |
| BP240621P00037000 | 2024-05-09 2:32PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | -0.24 | -30.38% | 151 | 6,933 | 19.36% |
| BP240719P00037000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.79 | -0.26 | -25.74% | 740 | 1,679 | 18.68% |
| BP240920P00037000 | 2024-05-09 10:34AM EDT | 2024-09-20 | 1.47 | 1.37 | 1.42 | -0.21 | -12.50% | 1 | 979 | 20.83% |
| BP241018P00037000 | 2024-05-09 11:37AM EDT | 2024-10-18 | 1.65 | 1.52 | 1.57 | -0.22 | -11.76% | 38 | 418 | 20.51% |
| BP241220P00037000 | 2024-05-09 3:38PM EDT | 2024-12-20 | 2.05 | 2.01 | 2.07 | -0.37 | -15.29% | 1 | 5,572 | 21.74% |
| BP250117P00037000 | 2024-05-09 1:03PM EDT | 2025-01-17 | 2.24 | 1.76 | 2.40 | -0.36 | -13.85% | 895 | 5,909 | 23.19% |
| BP250620P00037000 | 2024-05-08 11:37AM EDT | 2025-06-20 | 3.30 | 2.21 | 3.15 | 0.00 | - | 137 | 645 | 23.11% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.80 | 3.00 | 6.25 | 0.00 | - | 2 | 537 | 35.01% |
