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
62.352,50 +142,05 (+0,23%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2024-05-16 2:56PM EDT | 15.00 | 21.50 | 21.70 | 25.00 | 0.00 | - | 1 | 1 | 90.53% |
| BP250117C00018000 | 2024-05-15 3:06PM EDT | 18.00 | 19.75 | 18.00 | 22.00 | 0.00 | - | 4 | 0 | 64.16% |
| BP250117C00020000 | 2024-05-16 10:55AM EDT | 20.00 | 17.47 | 16.10 | 20.00 | 0.00 | - | 21 | 47 | 57.81% |
| BP250117C00023000 | 2024-05-01 11:07AM EDT | 23.00 | 15.25 | 13.25 | 17.00 | 0.00 | - | 22 | 55 | 82.18% |
| BP250117C00025000 | 2024-05-20 9:47AM EDT | 25.00 | 12.80 | 11.00 | 14.90 | 0.00 | - | 3 | 236 | 71.09% |
| BP250117C00028000 | 2024-05-23 1:56PM EDT | 28.00 | 9.00 | 9.95 | 10.15 | 0.00 | - | 10 | 279 | 33.45% |
| BP250117C00030000 | 2024-05-23 3:49PM EDT | 30.00 | 7.20 | 8.10 | 9.30 | 0.00 | - | 19 | 1,786 | 42.87% |
| BP250117C00032000 | 2024-05-28 1:24PM EDT | 32.00 | 6.36 | 6.45 | 6.55 | 0.00 | - | 4 | 1,187 | 27.05% |
| BP250117C00034000 | 2024-05-30 2:30PM EDT | 34.00 | 4.38 | 3.90 | 5.00 | 0.00 | - | 3 | 4 | 25.37% |
| BP250117C00035000 | 2024-05-30 2:24PM EDT | 35.00 | 3.70 | 4.15 | 4.25 | 0.00 | - | 1 | 2,451 | 24.21% |
| BP250117C00036000 | 2024-05-28 3:18PM EDT | 36.00 | 3.47 | 3.50 | 3.60 | 0.00 | - | 2 | 3 | 23.58% |
| BP250117C00037000 | 2024-05-30 3:24PM EDT | 37.00 | 2.62 | 2.82 | 3.10 | 0.00 | - | 1 | 9,656 | 23.78% |
| BP250117C00038000 | 2024-05-30 10:54AM EDT | 38.00 | 2.16 | 2.41 | 2.46 | 0.00 | - | 1 | 92 | 22.33% |
| BP250117C00039000 | 2024-05-30 3:24PM EDT | 39.00 | 1.72 | 1.93 | 2.00 | 0.00 | - | 82 | 88 | 21.91% |
| BP250117C00040000 | 2024-05-31 2:25PM EDT | 40.00 | 1.57 | 1.55 | 1.60 | +0.13 | +9.03% | 2 | 16,716 | 21.51% |
| BP250117C00041000 | 2024-05-28 10:22AM EDT | 41.00 | 1.15 | 1.15 | 1.27 | 0.00 | - | 10 | 132 | 21.24% |
| BP250117C00042000 | 2024-05-31 10:39AM EDT | 42.00 | 0.91 | 0.92 | 1.00 | -0.03 | -3.19% | 2 | 3,832 | 21.05% |
| BP250117C00043000 | 2024-05-30 1:39PM EDT | 43.00 | 0.70 | 0.21 | 0.78 | +0.10 | +16.67% | 1 | 8 | 20.87% |
| BP250117C00044000 | 2024-05-31 10:19AM EDT | 44.00 | 0.52 | 0.55 | 0.60 | +0.02 | +4.00% | 1 | 28 | 20.73% |
| BP250117C00045000 | 2024-05-31 1:56PM EDT | 45.00 | 0.43 | 0.41 | 0.46 | +0.04 | +10.26% | 5 | 6,303 | 20.63% |
| BP250117C00047000 | 2024-05-30 2:07PM EDT | 47.00 | 0.21 | 0.23 | 0.28 | 0.00 | - | 1 | 3,485 | 20.80% |
| BP250117C00050000 | 2024-05-29 11:21AM EDT | 50.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 12 | 4,114 | 21.68% |
| BP250117C00055000 | 2024-05-31 9:46AM EDT | 55.00 | 0.05 | 0.03 | 0.09 | +0.01 | +25.00% | 24 | 1,247 | 24.81% |
| BP250117C00060000 | 2024-05-24 10:32AM EDT | 60.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 12 | 3,902 | 27.54% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2024-03-28 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 1,220 | 54.30% |
| BP250117P00018000 | 2024-05-28 2:32PM EDT | 18.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 328 | 43.16% |
| BP250117P00020000 | 2024-05-28 2:37PM EDT | 20.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 192 | 1,815 | 39.45% |
| BP250117P00023000 | 2024-05-28 2:35PM EDT | 23.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 500 | 2,025 | 34.18% |
| BP250117P00025000 | 2024-05-24 2:46PM EDT | 25.00 | 0.13 | 0.08 | 0.17 | 0.00 | - | 12 | 2,884 | 31.69% |
| BP250117P00028000 | 2024-05-30 9:50AM EDT | 28.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 31 | 1,229 | 26.76% |
| BP250117P00030000 | 2024-05-29 11:44AM EDT | 30.00 | 0.42 | 0.37 | 0.41 | 0.00 | - | 1 | 21,123 | 24.71% |
| BP250117P00031000 | 2024-05-22 10:30AM EDT | 31.00 | 0.61 | 0.47 | 0.52 | 0.00 | - | - | 3 | 23.83% |
| BP250117P00032000 | 2024-05-31 3:56PM EDT | 32.00 | 0.63 | 0.61 | 0.65 | -0.08 | -11.27% | 11 | 3,524 | 22.88% |
| BP250117P00033000 | 2024-05-28 2:33PM EDT | 33.00 | 0.86 | 0.79 | 0.83 | -0.02 | -2.27% | 1 | 106 | 22.19% |
| BP250117P00034000 | 2024-05-22 2:21PM EDT | 34.00 | 1.28 | 0.87 | 1.05 | 0.00 | - | - | 1 | 21.49% |
| BP250117P00035000 | 2024-05-31 2:04PM EDT | 35.00 | 1.36 | 1.11 | 1.47 | -0.08 | -5.56% | 32 | 16,037 | 22.25% |
| BP250117P00036000 | 2024-05-16 1:07PM EDT | 36.00 | 1.91 | 1.61 | 1.67 | 0.00 | - | - | 2 | 20.41% |
| BP250117P00037000 | 2024-05-31 12:12PM EDT | 37.00 | 2.18 | 2.00 | 2.06 | -0.02 | -0.91% | 1 | 6,905 | 19.80% |
| BP250117P00040000 | 2024-05-21 12:26PM EDT | 40.00 | 3.90 | 3.55 | 3.70 | 0.00 | - | 5 | 1,166 | 18.62% |
| BP250117P00041000 | 2024-05-20 10:09AM EDT | 41.00 | 4.30 | 4.25 | 4.35 | 0.00 | - | - | 2 | 17.95% |
| BP250117P00042000 | 2024-05-14 10:26AM EDT | 42.00 | 5.20 | 4.95 | 5.50 | 0.00 | - | 6 | 697 | 21.75% |
| BP250117P00044000 | 2024-05-23 10:10AM EDT | 44.00 | 7.20 | 6.20 | 7.50 | 0.00 | - | - | 49 | 26.05% |
| BP250117P00045000 | 2024-05-10 10:25AM EDT | 45.00 | 7.55 | 6.60 | 7.65 | 0.00 | - | 5 | 478 | 16.80% |
| BP250117P00047000 | 2024-05-03 9:50AM EDT | 47.00 | 9.10 | 9.25 | 11.55 | 0.00 | - | 149 | 1 | 42.37% |
| BP250117P00050000 | 2024-01-08 10:54AM EDT | 50.00 | 15.10 | 14.15 | 14.40 | 0.00 | - | 1 | 21 | 46.31% |
| BP250117P00055000 | 2024-05-08 9:46AM EDT | 55.00 | 18.05 | 15.85 | 19.00 | 0.00 | - | 2 | 0 | 49.68% |
| BP250117P00060000 | 2024-02-05 4:59PM EDT | 60.00 | 26.00 | 23.15 | 23.55 | 0.00 | - | 1 | 0 | 50.49% |
© 2024 Yahoo. Todos los derechos reservados.