Marchés français ouverture 5 h 24 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 584,66 +510,68 (+1,34 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 537,81 0,00 (0,00 %) Bitcoin EUR
58 304,59 +1 287,45 (+2,26 %)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00042000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 906 | 101.56% |
| BP240517C00042000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 5,413 | 36.72% |
| BP240524C00042000 | 2024-05-09 1:27PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 100 | 84 | 29.69% |
| BP240531C00042000 | 2024-05-09 1:32PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 237 | 126 | 27.15% |
| BP240607C00042000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 0.26 | 0.03 | 0.26 | 0.00 | - | 1 | 4 | 32.47% |
| BP240614C00042000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 22 | 7 | 20.51% |
| BP240621C00042000 | 2024-05-09 12:46PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 9,117 | 19.34% |
| BP240719C00042000 | 2024-05-09 12:10PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 2 | 1,351 | 17.97% |
| BP240920C00042000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.48 | 0.44 | 0.49 | +0.08 | +20.00% | 1 | 894 | 18.90% |
| BP241018C00042000 | 2024-05-09 12:47PM EDT | 2024-10-18 | 0.63 | 0.65 | 0.69 | -0.05 | -7.35% | 11 | 566 | 19.80% |
| BP241220C00042000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 1.01 | 1.00 | 1.05 | +0.09 | +9.78% | 28 | 2,689 | 20.44% |
| BP250117C00042000 | 2024-05-09 1:01PM EDT | 2025-01-17 | 1.16 | 1.17 | 1.23 | +0.11 | +10.48% | 5 | 4,305 | 20.89% |
| BP250620C00042000 | 2024-05-09 2:40PM EDT | 2025-06-20 | 2.00 | 1.97 | 2.29 | +0.23 | +12.99% | 6 | 1,603 | 23.55% |
| BP260116C00042000 | 2024-05-07 2:01PM EDT | 2026-01-16 | 2.77 | 2.85 | 3.05 | 0.00 | - | 23 | 2,158 | 23.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240517P00042000 | 2024-04-18 2:55PM EDT | 2024-05-17 | 4.40 | 2.86 | 5.85 | 0.00 | - | 2 | 6 | 71.29% |
| BP240621P00042000 | 2024-05-06 2:44PM EDT | 2024-06-21 | 3.30 | 3.30 | 5.45 | 0.00 | - | 1 | 779 | 56.20% |
| BP240719P00042000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 3.70 | 2.74 | 5.30 | 0.00 | - | 5 | 253 | 41.28% |
| BP240920P00042000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 4.55 | 4.55 | 4.65 | +0.70 | +18.18% | 373 | 419 | 21.78% |
| BP241018P00042000 | 2024-05-09 9:42AM EDT | 2024-10-18 | 4.90 | 3.10 | 4.75 | -0.36 | -6.84% | 301 | 177 | 21.05% |
| BP241220P00042000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 5.37 | 3.95 | 6.00 | 0.00 | - | 51 | 4,733 | 29.52% |
| BP250117P00042000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 4.80 | 5.00 | 5.15 | 0.00 | - | 108 | 697 | 20.56% |
| BP250620P00042000 | 2024-05-02 2:31PM EDT | 2025-06-20 | 5.55 | 5.70 | 5.90 | 0.00 | - | 120 | 308 | 21.30% |
| BP260116P00042000 | 2024-04-29 10:51AM EDT | 2026-01-16 | 5.90 | 5.85 | 6.70 | 0.00 | - | 1 | 126 | 21.51% |
