Marchés français ouverture 5 h 29 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 623,12 +549,14 (+1,44 %) EUR/USD
1,0785 +0,0001 (+0,01 %) HANG SENG
18 537,81 0,00 (0,00 %) Bitcoin EUR
58 268,80 +1 239,85 (+2,17 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00040000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 2,689 | 53.13% |
| BP240517C00040000 | 2024-05-09 3:38PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 32 | 6,574 | 22.85% |
| BP240524C00040000 | 2024-05-09 9:42AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 10 | 140 | 18.36% |
| BP240531C00040000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 4 | 724 | 17.48% |
| BP240607C00040000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 15 | 1,076 | 17.29% |
| BP240614C00040000 | 2024-05-09 9:31AM EDT | 2024-06-14 | 0.18 | 0.07 | 0.19 | +0.01 | +5.88% | 1 | 10 | 16.90% |
| BP240621C00040000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | +0.09 | +60.00% | 161 | 12,311 | 16.85% |
| BP240628C00040000 | 2024-05-09 12:21PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.59 | +0.18 | +1,800.00% | 7 | - | 23.44% |
| BP240719C00040000 | 2024-05-09 3:43PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | +0.11 | +32.35% | 316 | 2,528 | 17.55% |
| BP240920C00040000 | 2024-05-09 2:50PM EDT | 2024-09-20 | 0.97 | 0.93 | 0.98 | +0.16 | +19.75% | 173 | 2,090 | 19.02% |
| BP241018C00040000 | 2024-05-09 3:53PM EDT | 2024-10-18 | 1.21 | 1.19 | 1.24 | +0.13 | +12.04% | 238 | 3,625 | 20.02% |
| BP241220C00040000 | 2024-05-09 10:17AM EDT | 2024-12-20 | 1.61 | 1.61 | 1.68 | +0.12 | +8.05% | 6 | 6,690 | 20.80% |
| BP250117C00040000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 1.86 | 1.81 | 1.87 | +0.18 | +10.71% | 45 | 16,092 | 21.16% |
| BP250620C00040000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 2.52 | 2.52 | 2.81 | 0.00 | - | 221 | 1,244 | 22.61% |
| BP260116C00040000 | 2024-05-09 3:47PM EDT | 2026-01-16 | 3.85 | 3.55 | 3.80 | +0.45 | +13.24% | 3 | 3,188 | 23.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00040000 | 2024-05-09 2:33PM EDT | 2024-05-10 | 2.03 | 1.15 | 2.34 | -0.47 | -18.80% | 5 | 1 | 133.98% |
| BP240517P00040000 | 2024-05-09 10:40AM EDT | 2024-05-17 | 2.52 | 2.02 | 2.62 | -0.42 | -14.29% | 7 | 1,636 | 62.11% |
| BP240524P00040000 | 2024-05-09 10:53AM EDT | 2024-05-24 | 2.47 | 2.26 | 2.44 | -0.47 | -15.99% | 1 | 34 | 38.57% |
| BP240531P00040000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 2.34 | 1.94 | 2.80 | 0.00 | - | 2 | 3 | 42.87% |
| BP240607P00040000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 2.65 | 1.95 | 2.83 | +2.65 | - | - | 2 | 38.09% |
| BP240614P00040000 | 2024-05-06 1:24PM EDT | 2024-06-14 | 1.76 | 1.99 | 2.58 | +1.76 | - | - | 4 | 28.37% |
| BP240621P00040000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 2.54 | 1.62 | 2.49 | -0.39 | -13.31% | 289 | 9,147 | 23.93% |
| BP240719P00040000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 1.92 | 2.03 | 2.60 | 0.00 | - | 58 | 831 | 20.53% |
| BP240920P00040000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 2.49 | 3.00 | 3.10 | 0.00 | - | 79 | 2,086 | 20.87% |
| BP241018P00040000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 2.63 | 3.15 | 3.25 | 0.00 | - | 2 | 452 | 20.56% |
| BP241220P00040000 | 2024-05-06 1:28PM EDT | 2024-12-20 | 3.15 | 3.55 | 3.70 | 0.00 | - | 41 | 30,456 | 21.34% |
| BP250117P00040000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 3.95 | 3.65 | 3.80 | 0.00 | - | 11 | 914 | 20.94% |
| BP250620P00040000 | 2024-05-08 10:41AM EDT | 2025-06-20 | 4.95 | 3.25 | 6.00 | 0.00 | - | 31 | 42 | 30.32% |
| BP260116P00040000 | 2024-05-09 12:48PM EDT | 2026-01-16 | 5.40 | 5.30 | 5.55 | +0.36 | +7.14% | 2 | 534 | 22.35% |
