Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.462,73 +234,17 (+0,38%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018C00028000 | 2024-04-15 12:50PM EDT | 28.00 | 11.41 | 9.70 | 9.85 | 0.00 | - | 5 | 5 | 34.86% |
| BP241018C00030000 | 2024-05-07 1:42PM EDT | 30.00 | 7.91 | 7.90 | 8.05 | 0.00 | - | - | 1 | 33.25% |
| BP241018C00031000 | 2024-05-15 3:55PM EDT | 31.00 | 6.90 | 6.30 | 7.10 | 0.00 | - | 1 | 26 | 30.71% |
| BP241018C00032000 | 2024-05-15 11:32AM EDT | 32.00 | 6.00 | 6.05 | 6.45 | 0.00 | - | 20 | 121 | 33.11% |
| BP241018C00033000 | 2024-05-06 3:35PM EDT | 33.00 | 6.63 | 5.20 | 5.30 | 0.00 | - | 5 | 77 | 26.88% |
| BP241018C00034000 | 2024-05-30 10:25AM EDT | 34.00 | 3.95 | 4.35 | 4.45 | 0.00 | - | 106 | 1,097 | 25.20% |
| BP241018C00035000 | 2024-05-20 2:32PM EDT | 35.00 | 3.53 | 3.55 | 4.35 | 0.00 | - | 4 | 284 | 32.23% |
| BP241018C00036000 | 2024-05-23 3:49PM EDT | 36.00 | 2.20 | 2.81 | 3.55 | 0.00 | - | 9 | 115 | 29.66% |
| BP241018C00037000 | 2024-05-31 10:18AM EDT | 37.00 | 2.11 | 2.26 | 2.29 | +0.02 | +0.96% | 10 | 136 | 21.63% |
| BP241018C00038000 | 2024-05-31 11:36AM EDT | 38.00 | 1.58 | 1.72 | 1.76 | +0.07 | +4.64% | 14 | 916 | 21.08% |
| BP241018C00039000 | 2024-05-31 10:18AM EDT | 39.00 | 1.20 | 1.27 | 1.31 | +0.16 | +15.38% | 49 | 911 | 20.53% |
| BP241018C00040000 | 2024-05-31 3:23PM EDT | 40.00 | 0.91 | 0.91 | 1.00 | +0.15 | +19.74% | 144 | 4,104 | 20.70% |
| BP241018C00041000 | 2024-05-31 2:01PM EDT | 41.00 | 0.66 | 0.56 | 0.68 | +0.12 | +22.22% | 245 | 690 | 19.90% |
| BP241018C00042000 | 2024-05-29 1:35PM EDT | 42.00 | 0.40 | 0.44 | 0.48 | 0.00 | - | 2 | 581 | 19.78% |
| BP241018C00043000 | 2024-05-29 9:58AM EDT | 43.00 | 0.28 | 0.31 | 0.34 | 0.00 | - | 2 | 1,041 | 19.85% |
| BP241018C00044000 | 2024-05-28 9:37AM EDT | 44.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 12 | 929 | 19.97% |
| BP241018C00045000 | 2024-05-09 10:13AM EDT | 45.00 | 0.25 | 0.13 | 0.17 | 0.00 | - | 1 | 387 | 20.17% |
| BP241018C00046000 | 2024-05-24 12:40PM EDT | 46.00 | 0.12 | 0.01 | 0.13 | +0.03 | +33.33% | 15 | 23 | 20.70% |
| BP241018C00047000 | 2024-05-29 10:15AM EDT | 47.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 6 | 20 | 21.19% |
| BP241018C00050000 | 2024-05-31 3:40PM EDT | 50.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 58 | 99 | 24.22% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241018P00025000 | 2024-04-03 1:08PM EDT | 25.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 2 | 2 | 37.89% |
| BP241018P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 2 | 149 | 28.32% |
| BP241018P00029000 | 2024-05-08 2:09PM EDT | 29.00 | 0.18 | 0.05 | 0.13 | 0.00 | - | 2 | 15 | 26.37% |
| BP241018P00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 114 | 24.32% |
| BP241018P00031000 | 2024-05-21 3:56PM EDT | 31.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 1 | 107 | 23.05% |
| BP241018P00032000 | 2024-05-31 9:56AM EDT | 32.00 | 0.30 | 0.12 | 0.28 | -0.06 | -16.67% | 10 | 730 | 22.07% |
| BP241018P00033000 | 2024-05-31 1:56PM EDT | 33.00 | 0.39 | 0.35 | 0.39 | -0.11 | -22.00% | 19 | 236 | 21.14% |
| BP241018P00034000 | 2024-05-31 3:23PM EDT | 34.00 | 0.55 | 0.51 | 0.54 | -0.04 | -6.78% | 1 | 379 | 20.22% |
| BP241018P00035000 | 2024-05-24 10:51AM EDT | 35.00 | 0.95 | 0.68 | 0.75 | 0.00 | - | 1 | 421 | 19.46% |
| BP241018P00036000 | 2024-05-30 10:59AM EDT | 36.00 | 1.21 | 0.99 | 1.04 | 0.00 | - | 70 | 1,752 | 18.85% |
| BP241018P00037000 | 2024-05-31 11:43AM EDT | 37.00 | 1.56 | 1.37 | 1.41 | -0.06 | -3.70% | 6 | 438 | 18.25% |
| BP241018P00038000 | 2024-05-29 1:01PM EDT | 38.00 | 2.10 | 1.84 | 1.88 | 0.00 | - | 43 | 1,283 | 17.75% |
| BP241018P00039000 | 2024-05-28 11:15AM EDT | 39.00 | 2.56 | 2.23 | 2.48 | 0.00 | - | 1 | 1,124 | 17.65% |
| BP241018P00040000 | 2024-05-22 3:43PM EDT | 40.00 | 3.77 | 3.05 | 3.15 | 0.00 | - | 1 | 458 | 17.33% |
| BP241018P00041000 | 2024-05-29 9:36AM EDT | 41.00 | 4.05 | 3.75 | 4.65 | 0.00 | - | 141 | 431 | 26.64% |
| BP241018P00042000 | 2024-05-23 9:46AM EDT | 42.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 272 | 850 | 17.19% |
| BP241018P00043000 | 2024-05-21 9:44AM EDT | 43.00 | 5.75 | 4.20 | 6.65 | 0.00 | - | 279 | 363 | 32.62% |
| BP241018P00044000 | 2024-05-24 9:39AM EDT | 44.00 | 7.25 | 6.45 | 6.80 | 0.00 | - | 1 | 2 | 22.66% |
| BP241018P00045000 | 2024-04-10 9:45AM EDT | 45.00 | 6.40 | 6.45 | 7.55 | 0.00 | - | - | 206 | 18.70% |
| BP241018P00046000 | 2024-05-02 10:09AM EDT | 46.00 | 7.95 | 7.80 | 8.80 | 0.00 | - | - | 0 | 26.81% |
| BP241018P00050000 | 2024-05-02 9:37AM EDT | 50.00 | 11.75 | 11.30 | 13.45 | 0.00 | - | - | 0 | 46.09% |
© 2024 Yahoo. Todos los derechos reservados.