BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 9.20 | 9.35 | 0.00 | - | 1 | 10 | 112.50% |
| BP240510C00032000 | 2024-05-01 3:17PM EDT | 32.00 | 6.43 | 7.20 | 7.35 | 0.00 | - | - | 15 | 89.06% |
| BP240510C00035000 | 2024-05-03 2:59PM EDT | 35.00 | 3.72 | 4.20 | 5.25 | 0.00 | - | 6 | 7 | 109.57% |
| BP240510C00035500 | 2024-05-01 3:40PM EDT | 35.50 | 2.93 | 3.70 | 3.85 | 0.00 | - | - | 5 | 62.89% |
| BP240510C00036000 | 2024-05-03 3:52PM EDT | 36.00 | 2.92 | 3.25 | 3.35 | 0.00 | - | 113 | 137 | 56.25% |
| BP240510C00036500 | 2024-05-03 3:49PM EDT | 36.50 | 2.42 | 2.78 | 2.99 | 0.00 | - | 23 | 20 | 53.52% |
| BP240510C00037000 | 2024-05-06 11:05AM EDT | 37.00 | 2.40 | 2.34 | 2.38 | +0.49 | +25.65% | 1 | 30 | 45.70% |
| BP240510C00037500 | 2024-05-06 1:25PM EDT | 37.50 | 1.96 | 1.90 | 1.96 | +0.43 | +28.10% | 1 | 47 | 45.12% |
| BP240510C00038000 | 2024-05-06 1:42PM EDT | 38.00 | 1.53 | 1.51 | 1.56 | +0.21 | +15.91% | 90 | 706 | 43.75% |
| BP240510C00038500 | 2024-05-06 1:46PM EDT | 38.50 | 1.20 | 1.17 | 1.19 | +0.18 | +17.65% | 36 | 499 | 42.09% |
| BP240510C00039000 | 2024-05-06 2:05PM EDT | 39.00 | 0.89 | 0.87 | 0.90 | +0.12 | +15.79% | 262 | 1,432 | 42.38% |
| BP240510C00039500 | 2024-05-06 2:01PM EDT | 39.50 | 0.64 | 0.62 | 0.64 | +0.07 | +12.28% | 326 | 2,604 | 41.50% |
| BP240510C00040000 | 2024-05-06 1:59PM EDT | 40.00 | 0.43 | 0.43 | 0.44 | +0.04 | +10.26% | 2,074 | 1,447 | 41.11% |
| BP240510C00040500 | 2024-05-06 1:57PM EDT | 40.50 | 0.29 | 0.28 | 0.30 | +0.03 | +11.54% | 523 | 436 | 41.41% |
| BP240510C00041000 | 2024-05-06 1:58PM EDT | 41.00 | 0.20 | 0.18 | 0.19 | +0.02 | +11.11% | 329 | 533 | 41.21% |
| BP240510C00041500 | 2024-05-06 1:41PM EDT | 41.50 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 324 | 79 | 42.38% |
| BP240510C00042000 | 2024-05-06 12:54PM EDT | 42.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 611 | 350 | 45.12% |
| BP240510C00042500 | 2024-05-06 1:55PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 7 | 32 | 44.92% |
| BP240510C00043000 | 2024-05-06 1:15PM EDT | 43.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 45 | 107 | 48.05% |
| BP240510C00043500 | 2024-05-06 10:20AM EDT | 43.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 177 | 153 | 50.39% |
| BP240510C00044000 | 2024-05-06 1:46PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 61 | 68 | 50.78% |
| BP240510C00045000 | 2024-04-29 9:57AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 42 | 57.03% |
| BP240510C00046000 | 2024-05-06 12:31PM EDT | 46.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 190 | 66.41% |
| BP240510C00047000 | 2024-05-06 1:34PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 135 | 68.75% |
| BP240510C00048000 | 2024-05-06 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 255 | 65.63% |
| BP240510C00049000 | 2024-05-06 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 45 | 71.88% |
| BP240510C00050000 | 2024-05-06 10:20AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 71 | 78.13% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00027000 | 2024-04-30 10:11AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 30 | 134.38% |
| BP240510P00028000 | 2024-04-30 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 707 | 106.25% |
| BP240510P00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,252 | 96.88% |
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 374 | 87.50% |
| BP240510P00030500 | 2024-05-06 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 51 | 81.25% |
| BP240510P00031000 | 2024-05-06 9:57AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 90 | 40 | 84.38% |
| BP240510P00031500 | 2024-05-06 10:59AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 0 | 71.88% |
| BP240510P00032000 | 2024-05-06 2:04PM EDT | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 45 | 275 | 78.13% |
| BP240510P00032500 | 2024-05-03 11:30AM EDT | 32.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 494 | 76.56% |
| BP240510P00033000 | 2024-05-06 10:22AM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 392 | 71.09% |
| BP240510P00033500 | 2024-05-06 12:11PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 94 | 120 | 65.63% |
| BP240510P00034000 | 2024-05-03 2:49PM EDT | 34.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 41 | 199 | 60.16% |
| BP240510P00034500 | 2024-05-06 1:36PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 100 | 46 | 57.03% |
| BP240510P00035000 | 2024-05-06 1:14PM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 116 | 299 | 50.00% |
| BP240510P00035500 | 2024-05-06 1:39PM EDT | 35.50 | 0.04 | 0.02 | 0.04 | -0.07 | -70.00% | 222 | 31 | 50.39% |
| BP240510P00036000 | 2024-05-06 1:23PM EDT | 36.00 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 78 | 2,207 | 46.48% |
| BP240510P00036500 | 2024-05-06 1:40PM EDT | 36.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 120 | 42 | 43.95% |
| BP240510P00037000 | 2024-05-06 1:19PM EDT | 37.00 | 0.12 | 0.10 | 0.11 | -0.20 | -62.50% | 162 | 386 | 42.38% |
| BP240510P00037500 | 2024-05-06 2:00PM EDT | 37.50 | 0.18 | 0.16 | 0.18 | -0.22 | -55.00% | 264 | 707 | 41.80% |
| BP240510P00038000 | 2024-05-06 1:59PM EDT | 38.00 | 0.29 | 0.27 | 0.29 | -0.27 | -48.21% | 660 | 1,428 | 41.80% |
| BP240510P00038500 | 2024-05-06 1:59PM EDT | 38.50 | 0.43 | 0.41 | 0.43 | -0.33 | -43.42% | 333 | 784 | 40.92% |
| BP240510P00039000 | 2024-05-06 2:05PM EDT | 39.00 | 0.63 | 0.62 | 0.64 | -0.41 | -39.05% | 255 | 193 | 41.31% |
| BP240510P00039500 | 2024-05-06 1:25PM EDT | 39.50 | 0.89 | 0.88 | 0.90 | -0.52 | -36.88% | 36 | 194 | 41.50% |
| BP240510P00040000 | 2024-05-06 2:01PM EDT | 40.00 | 1.19 | 1.17 | 1.20 | -0.46 | -27.88% | 19 | 118 | 41.11% |
| BP240510P00040500 | 2024-05-02 2:05PM EDT | 40.50 | 1.89 | 1.45 | 1.57 | -0.12 | -5.97% | 1 | 59 | 42.19% |
| BP240510P00041000 | 2024-05-06 9:45AM EDT | 41.00 | 2.18 | 1.59 | 1.97 | +0.32 | +17.20% | 1 | 58 | 42.77% |
© 2024 Yahoo. Todos los derechos reservados.