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
62.439,01 +232,78 (+0,37%)
BP p.l.c. (BP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2024-05-16 11:00AM EDT | 15.00 | 22.43 | 21.65 | 25.00 | 0.00 | - | 13 | 63 | 95.75% |
| BP241220C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 18.75 | 22.00 | 0.00 | - | 6 | 0 | 80.66% |
| BP241220C00020000 | 2024-05-16 11:00AM EDT | 20.00 | 17.49 | 15.65 | 20.10 | 0.00 | - | 1 | 13 | 55.37% |
| BP241220C00023000 | 2024-05-15 3:34PM EDT | 23.00 | 14.80 | 13.80 | 17.50 | 0.00 | - | 7,040 | 0 | 63.97% |
| BP241220C00025000 | 2024-05-28 9:57AM EDT | 25.00 | 12.70 | 11.80 | 15.00 | 0.00 | - | 26 | 3,977 | 50.98% |
| BP241220C00027000 | 2024-05-24 3:34PM EDT | 27.00 | 10.10 | 9.95 | 12.75 | 0.00 | - | 7 | 4,697 | 64.33% |
| BP241220C00030000 | 2024-05-24 9:50AM EDT | 30.00 | 7.45 | 8.05 | 8.55 | 0.00 | - | 1 | 1,935 | 35.67% |
| BP241220C00032000 | 2024-05-23 12:51PM EDT | 32.00 | 5.60 | 6.30 | 7.50 | 0.00 | - | 2 | 532 | 40.23% |
| BP241220C00035000 | 2024-05-29 3:26PM EDT | 35.00 | 3.69 | 4.00 | 4.20 | 0.00 | - | 1 | 1,003 | 25.34% |
| BP241220C00037000 | 2024-05-29 3:19PM EDT | 37.00 | 2.64 | 2.52 | 3.00 | +0.16 | +6.45% | 4 | 2,447 | 24.48% |
| BP241220C00040000 | 2024-05-31 1:32PM EDT | 40.00 | 1.38 | 1.27 | 1.42 | +0.17 | +14.05% | 44 | 6,803 | 21.27% |
| BP241220C00042000 | 2024-05-31 1:31PM EDT | 42.00 | 0.75 | 0.75 | 0.83 | +0.08 | +11.94% | 1 | 2,525 | 20.61% |
| BP241220C00045000 | 2024-05-30 10:01AM EDT | 45.00 | 0.30 | 0.30 | 0.36 | 0.00 | - | 5 | 4,373 | 20.44% |
| BP241220C00047000 | 2024-05-30 11:15AM EDT | 47.00 | 0.15 | 0.16 | 0.21 | 0.00 | - | 12 | 1,152 | 20.70% |
| BP241220C00050000 | 2024-05-31 12:05PM EDT | 50.00 | 0.09 | 0.01 | 0.13 | +0.03 | +50.00% | 6 | 2,039 | 22.51% |
| BP241220C00055000 | 2024-05-31 1:36PM EDT | 55.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 37 | 762 | 25.39% |
| BP241220C00060000 | 2024-05-28 9:45AM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 3,745 | 28.71% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2024-04-22 9:54AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BP241220P00018000 | 2024-05-23 3:41PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 634 | 46.09% |
| BP241220P00020000 | 2024-05-23 3:40PM EDT | 20.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2,030 | 44.63% |
| BP241220P00023000 | 2024-05-23 12:00PM EDT | 23.00 | 0.09 | 0.01 | 1.04 | 0.00 | - | 2 | 1,772 | 51.47% |
| BP241220P00025000 | 2024-05-28 2:21PM EDT | 25.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 200 | 2,430 | 33.40% |
| BP241220P00027000 | 2024-05-30 11:29AM EDT | 27.00 | 0.21 | 0.06 | 0.19 | 0.00 | - | 35 | 3,165 | 29.10% |
| BP241220P00030000 | 2024-05-31 3:57PM EDT | 30.00 | 0.32 | 0.29 | 0.33 | -0.05 | -13.51% | 3 | 1,657 | 24.76% |
| BP241220P00032000 | 2024-05-31 1:28PM EDT | 32.00 | 0.58 | 0.23 | 0.56 | -0.03 | -4.92% | 10 | 1,926 | 23.10% |
| BP241220P00035000 | 2024-05-31 3:55PM EDT | 35.00 | 1.20 | 1.01 | 1.39 | -0.18 | -13.04% | 3 | 4,445 | 22.93% |
| BP241220P00037000 | 2024-05-29 12:22PM EDT | 37.00 | 2.13 | 1.65 | 1.99 | +0.07 | +3.40% | 112 | 5,604 | 20.48% |
| BP241220P00040000 | 2024-05-29 1:41PM EDT | 40.00 | 3.90 | 2.90 | 3.60 | 0.00 | - | 3 | 30,436 | 18.91% |
| BP241220P00042000 | 2024-05-28 1:36PM EDT | 42.00 | 5.15 | 4.85 | 5.05 | 0.00 | - | 1 | 4,679 | 18.24% |
| BP241220P00045000 | 2024-05-28 3:07PM EDT | 45.00 | 7.70 | 6.45 | 8.65 | 0.00 | - | 100 | 3,397 | 31.57% |
| BP241220P00047000 | 2024-04-09 11:22AM EDT | 47.00 | 8.25 | 8.30 | 10.85 | 0.00 | - | 16 | 16 | 37.82% |
| BP241220P00050000 | 2023-12-08 11:00AM EDT | 50.00 | 14.75 | 14.00 | 14.50 | 0.00 | - | 10 | 1 | 50.46% |
| BP241220P00055000 | 2024-01-05 1:02PM EDT | 55.00 | 19.05 | 20.55 | 21.15 | 0.00 | - | 253 | 254 | 72.79% |
© 2024 Yahoo. Todos los derechos reservados.