Marchés français ouverture 8 h 34 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 100,43 +1 260,50 (+2,22 %)
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 :
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00038000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.19 | +0.08 | +88.89% | 318 | 1,561 | 15.04% |
| BP240517C00038000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.36 | +0.15 | +78.95% | 1,087 | 2,081 | 14.26% |
| BP240524C00038000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.43 | 0.41 | 0.46 | +0.15 | +53.57% | 148 | 942 | 13.87% |
| BP240531C00038000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.52 | 0.16 | 0.54 | +0.19 | +57.58% | 30 | 187 | 13.67% |
| BP240607C00038000 | 2024-05-09 3:18PM EDT | 2024-06-07 | 0.67 | 0.61 | 0.66 | +0.24 | +55.81% | 6 | 17 | 14.70% |
| BP240614C00038000 | 2024-05-09 3:19PM EDT | 2024-06-14 | 0.78 | 0.21 | 0.77 | +0.08 | +11.43% | 121 | 28 | 15.53% |
| BP240621C00038000 | 2024-05-09 2:33PM EDT | 2024-06-21 | 0.81 | 0.82 | 0.85 | +0.18 | +28.57% | 85 | 668 | 15.77% |
| BP240719C00038000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 1.20 | 1.18 | 1.20 | +0.24 | +25.00% | 367 | 1,968 | 17.51% |
| BP240920C00038000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 1.69 | 1.76 | 1.81 | +0.18 | +11.92% | 118 | 235 | 19.41% |
| BP241018C00038000 | 2024-05-09 3:50PM EDT | 2024-10-18 | 2.04 | 2.02 | 2.07 | +0.20 | +10.87% | 124 | 590 | 20.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00038000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.17 | -0.43 | -75.44% | 98 | 2,002 | 16.80% |
| BP240517P00038000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.58 | 0.47 | 0.58 | -0.47 | -44.76% | 279 | 2,585 | 25.20% |
| BP240524P00038000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.70 | 0.68 | 0.73 | -0.35 | -33.33% | 19 | 174 | 23.63% |
| BP240531P00038000 | 2024-05-08 10:11AM EDT | 2024-05-31 | 1.29 | 0.76 | 0.81 | 0.00 | - | 2 | 341 | 21.78% |
| BP240607P00038000 | 2024-05-09 2:40PM EDT | 2024-06-07 | 0.90 | 0.73 | 0.92 | -0.44 | -32.84% | 1 | 70 | 21.63% |
| BP240614P00038000 | 2024-05-08 10:52AM EDT | 2024-06-14 | 1.34 | 0.35 | 1.15 | 0.00 | - | 3 | 9 | 24.22% |
| BP240621P00038000 | 2024-05-09 2:53PM EDT | 2024-06-21 | 0.98 | 0.98 | 1.01 | -0.45 | -31.47% | 203 | 2,081 | 19.58% |
| BP240719P00038000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 1.18 | 1.19 | 1.21 | -0.44 | -27.16% | 581 | 1,935 | 18.26% |
| BP240920P00038000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 1.95 | 1.83 | 1.87 | -0.29 | -12.95% | 79 | 427 | 20.51% |
| BP241018P00038000 | 2024-05-09 11:35AM EDT | 2024-10-18 | 2.13 | 1.98 | 2.03 | -0.28 | -11.62% | 34 | 1,243 | 20.24% |
