La bourse est fermée
Dow Jones
39 831,60 -171,99 (-0,43 %) Nasdaq
16 803,42 +117,45 (+0,70 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0866 -0,0006 (-0,05 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
63 318,77 +2 221,11 (+3,64 %)
BP p.l.c. (BP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240524C00045000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 210 | 62.50% |
| BP240531C00045000 | 2024-05-08 2:42PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.26 | 0.00 | - | 40 | 116 | 67.58% |
| BP240607C00045000 | 2024-05-17 12:55PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 66 | 40.63% |
| BP240614C00045000 | 2024-05-10 9:50AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.26 | 0.00 | - | 200 | 0 | 53.71% |
| BP240621C00045000 | 2024-05-17 10:53AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 4,563 | 30.86% |
| BP240719C00045000 | 2024-05-17 12:52PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,564 | 23.83% |
| BP240920C00045000 | 2024-05-20 12:21PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 2,506 | 1,969 | 20.12% |
| BP241018C00045000 | 2024-05-09 10:13AM EDT | 2024-10-18 | 0.25 | 0.14 | 0.17 | 0.00 | - | 1 | 387 | 20.02% |
| BP241220C00045000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 0.33 | 0.32 | 0.35 | -0.07 | -17.50% | 28 | 4,552 | 20.29% |
| BP250117C00045000 | 2024-05-20 1:34PM EDT | 2025-01-17 | 0.45 | 0.42 | 0.46 | -0.06 | -11.76% | 2 | 6,290 | 20.70% |
| BP250620C00045000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 1.02 | 0.99 | 1.04 | +0.08 | +8.51% | 5 | 1,145 | 21.63% |
| BP260116C00045000 | 2024-05-20 3:03PM EDT | 2026-01-16 | 1.80 | 1.80 | 1.87 | -0.09 | -4.64% | 11 | 1,274 | 22.68% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00045000 | 2024-05-15 9:37AM EDT | 2024-06-21 | 7.75 | 7.65 | 7.75 | 0.00 | - | 1 | 0 | 30.08% |
| BP240719P00045000 | 2024-05-16 3:25PM EDT | 2024-07-19 | 7.80 | 7.00 | 7.75 | 0.00 | - | 90 | 0 | 22.27% |
| BP240920P00045000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 7.15 | 7.70 | 7.75 | 0.00 | - | 1 | 0 | 15.63% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 6.40 | 6.45 | 7.55 | 0.00 | - | - | 206 | 0.00% |
| BP241220P00045000 | 2024-05-15 3:37PM EDT | 2024-12-20 | 7.80 | 7.65 | 7.85 | 0.00 | - | 51 | 3,405 | 15.77% |
| BP250117P00045000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 7.55 | 7.75 | 8.55 | 0.00 | - | 11 | 478 | 25.29% |
| BP250620P00045000 | 2024-04-12 1:12PM EDT | 2025-06-20 | 6.79 | 8.00 | 8.20 | 0.00 | - | 70 | 77 | 16.41% |
| BP260116P00045000 | 2024-05-07 11:39AM EDT | 2026-01-16 | 8.67 | 8.60 | 8.80 | 0.00 | - | 2 | 2,054 | 17.77% |
