Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.076,68 +315,02 (+0,51%)
BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719C00025000 | 2024-06-07 9:40AM EDT | 25.00 | 10.45 | 8.50 | 11.60 | 0.00 | - | 135 | 135 | 69.92% |
| BP240719C00028000 | 2024-05-16 1:22PM EDT | 28.00 | 9.35 | 7.05 | 7.15 | 0.00 | - | - | 2 | 53.52% |
| BP240719C00029000 | 2024-05-16 10:29AM EDT | 29.00 | 8.60 | 6.05 | 6.15 | 0.00 | - | 1 | 10 | 49.71% |
| BP240719C00030000 | 2024-06-14 12:20PM EDT | 30.00 | 5.10 | 5.05 | 6.65 | -0.25 | -4.67% | 22 | 78 | 69.53% |
| BP240719C00031000 | 2024-03-13 9:30AM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BP240719C00032000 | 2024-05-13 3:35PM EDT | 32.00 | 6.07 | 3.00 | 3.90 | 0.00 | - | 8 | 299 | 52.98% |
| BP240719C00033000 | 2024-06-05 11:04AM EDT | 33.00 | 2.76 | 2.27 | 2.32 | 0.00 | - | 1 | 376 | 27.44% |
| BP240719C00034000 | 2024-06-14 2:13PM EDT | 34.00 | 1.39 | 1.48 | 1.51 | -0.38 | -21.47% | 574 | 723 | 23.93% |
| BP240719C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 0.83 | 0.86 | 0.88 | -0.22 | -20.95% | 310 | 1,704 | 21.97% |
| BP240719C00036000 | 2024-06-14 3:44PM EDT | 36.00 | 0.40 | 0.42 | 0.45 | -0.16 | -28.57% | 141 | 3,030 | 20.80% |
| BP240719C00037000 | 2024-06-14 3:40PM EDT | 37.00 | 0.18 | 0.19 | 0.22 | -0.09 | -33.33% | 180 | 2,714 | 20.85% |
| BP240719C00038000 | 2024-06-14 2:34PM EDT | 38.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 124 | 4,374 | 21.58% |
| BP240719C00039000 | 2024-06-14 1:25PM EDT | 39.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 31 | 21,292 | 22.85% |
| BP240719C00040000 | 2024-06-14 3:34PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 45 | 3,087 | 24.81% |
| BP240719C00041000 | 2024-06-13 11:54AM EDT | 41.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 2,025 | 28.52% |
| BP240719C00042000 | 2024-06-11 11:08AM EDT | 42.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 8 | 1,390 | 31.84% |
| BP240719C00043000 | 2024-06-14 11:54AM EDT | 43.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 673 | 35.16% |
| BP240719C00044000 | 2024-05-28 10:49AM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 434 | 39.65% |
| BP240719C00045000 | 2024-06-11 10:53AM EDT | 45.00 | 0.02 | 0.01 | 0.12 | +0.01 | +100.00% | 10 | 1,145 | 50.00% |
| BP240719C00046000 | 2024-05-08 9:40AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| BP240719C00047000 | 2024-05-20 12:04PM EDT | 47.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | - | 5 | 56.64% |
| BP240719C00050000 | 2024-06-14 11:44AM EDT | 50.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 7 | 569 | 55.08% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240719P00020000 | 2024-06-03 3:06PM EDT | 20.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 100.39% |
| BP240719P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,251 | 51.95% |
| BP240719P00028000 | 2024-06-13 11:36AM EDT | 28.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 137 | 39.45% |
| BP240719P00029000 | 2024-06-14 12:24PM EDT | 29.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 100 | 684 | 33.99% |
| BP240719P00030000 | 2024-06-14 12:26PM EDT | 30.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 101 | 533 | 29.88% |
| BP240719P00031000 | 2024-06-07 3:47PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 15,525 | 26.17% |
| BP240719P00032000 | 2024-06-14 10:00AM EDT | 32.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 10 | 1,985 | 23.34% |
| BP240719P00033000 | 2024-06-14 1:25PM EDT | 33.00 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 7 | 1,541 | 21.00% |
| BP240719P00034000 | 2024-06-14 3:30PM EDT | 34.00 | 0.44 | 0.41 | 0.43 | +0.10 | +29.41% | 9 | 3,143 | 18.99% |
| BP240719P00035000 | 2024-06-14 2:53PM EDT | 35.00 | 0.87 | 0.77 | 0.80 | +0.22 | +33.85% | 807 | 1,641 | 17.48% |
| BP240719P00036000 | 2024-06-14 2:44PM EDT | 36.00 | 1.50 | 1.35 | 1.50 | +0.34 | +29.31% | 331 | 2,808 | 19.24% |
| BP240719P00037000 | 2024-06-13 1:54PM EDT | 37.00 | 1.88 | 2.15 | 2.20 | 0.00 | - | 9 | 2,587 | 15.63% |
| BP240719P00038000 | 2024-06-14 3:43PM EDT | 38.00 | 3.17 | 2.81 | 5.20 | +0.37 | +13.21% | 114 | 1,595 | 77.34% |
| BP240719P00039000 | 2024-06-07 10:36AM EDT | 39.00 | 3.43 | 4.05 | 4.15 | 0.00 | - | 2 | 677 | 21.09% |
| BP240719P00040000 | 2024-06-14 3:44PM EDT | 40.00 | 5.17 | 5.05 | 5.15 | +0.37 | +7.71% | 2 | 0 | 24.81% |
| BP240719P00041000 | 2024-06-10 11:42AM EDT | 41.00 | 4.92 | 5.05 | 7.15 | 0.00 | - | 1 | 3 | 69.82% |
| BP240719P00042000 | 2024-05-15 9:37AM EDT | 42.00 | 4.75 | 6.90 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240719P00043000 | 2024-05-16 3:25PM EDT | 43.00 | 5.82 | 8.00 | 8.15 | 0.00 | - | 230 | 0 | 35.16% |
| BP240719P00044000 | 2024-05-15 9:34AM EDT | 44.00 | 6.70 | 8.90 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240719P00045000 | 2024-05-16 3:25PM EDT | 45.00 | 7.80 | 9.90 | 10.15 | 0.00 | - | 90 | 0 | 41.41% |
| BP240719P00050000 | 2024-05-16 3:25PM EDT | 50.00 | 12.80 | 14.45 | 16.90 | 0.00 | - | 230 | 0 | 92.58% |
© 2024 Yahoo. Todos los derechos reservados.