Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.347,30 +144,93 (+0,38%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.244,79 -1.143,36 (-1,96%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00030000 | 2024-04-26 1:49PM EDT | 30.00 | 9.55 | 7.45 | 7.60 | 0.00 | - | 1 | 10 | 173.44% |
| BP240510C00032000 | 2024-05-01 3:17PM EDT | 32.00 | 5.09 | 5.45 | 5.65 | -1.34 | -20.84% | 519 | 15 | 104.69% |
| BP240510C00035000 | 2024-05-07 2:36PM EDT | 35.00 | 2.74 | 2.35 | 2.79 | 0.00 | - | 1 | 6 | 60.16% |
| BP240510C00035500 | 2024-05-07 3:58PM EDT | 35.50 | 2.17 | 2.01 | 2.25 | 0.00 | - | 1,043 | 512 | 63.67% |
| BP240510C00036000 | 2024-05-08 12:22PM EDT | 36.00 | 1.52 | 1.50 | 2.03 | -0.52 | -25.49% | 49 | 562 | 70.90% |
| BP240510C00036500 | 2024-05-07 11:06AM EDT | 36.50 | 0.76 | 1.02 | 1.27 | -0.57 | -42.86% | 1 | 20 | 57.03% |
| BP240510C00037000 | 2024-05-08 10:03AM EDT | 37.00 | 0.48 | 0.57 | 0.72 | -0.15 | -23.81% | 17 | 53 | 36.33% |
| BP240510C00037500 | 2024-05-08 2:26PM EDT | 37.50 | 0.21 | 0.24 | 0.42 | -0.12 | -36.36% | 123 | 77 | 36.52% |
| BP240510C00038000 | 2024-05-08 3:59PM EDT | 38.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 166 | 1,526 | 23.44% |
| BP240510C00038500 | 2024-05-08 2:08PM EDT | 38.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 51 | 525 | 31.25% |
| BP240510C00039000 | 2024-05-08 2:21PM EDT | 39.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 21 | 2,756 | 35.16% |
| BP240510C00039500 | 2024-05-08 1:46PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 62 | 2,622 | 43.75% |
| BP240510C00040000 | 2024-05-08 2:42PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 2,662 | 48.44% |
| BP240510C00040500 | 2024-05-08 3:11PM EDT | 40.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 80 | 758 | 55.47% |
| BP240510C00041000 | 2024-05-08 3:43PM EDT | 41.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 194 | 730 | 65.63% |
| BP240510C00041500 | 2024-05-08 11:57AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 296 | 407 | 62.50% |
| BP240510C00042000 | 2024-05-08 10:08AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 907 | 62.50% |
| BP240510C00042500 | 2024-05-08 10:08AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 234 | 68.75% |
| BP240510C00043000 | 2024-05-08 10:09AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 11 | 157 | 81.25% |
| BP240510C00043500 | 2024-05-06 3:43PM EDT | 43.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 342 | 87.50% |
| BP240510C00044000 | 2024-05-06 1:46PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 129 | 84.38% |
| BP240510C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 96.88% |
| BP240510C00046000 | 2024-05-06 3:58PM EDT | 46.00 | 0.02 | 0.00 | 1.16 | 0.00 | - | 50 | 239 | 257.81% |
| BP240510C00047000 | 2024-05-06 3:21PM EDT | 47.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 6 | 138 | 242.97% |
| BP240510C00048000 | 2024-05-06 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 263 | 143.75% |
| BP240510C00049000 | 2024-05-06 11:04AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 187 | 146.88% |
| BP240510C00050000 | 2024-05-06 10:20AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 220 | 143.75% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00027000 | 2024-04-30 10:11AM EDT | 27.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | - | 30 | 409.38% |
| BP240510P00028000 | 2024-04-30 10:12AM EDT | 28.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 707 | 368.36% |
| BP240510P00029000 | 2024-05-03 10:48AM EDT | 29.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 5 | 1,252 | 326.17% |
| BP240510P00030000 | 2024-05-03 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 374 | 118.75% |
| BP240510P00030500 | 2024-05-06 9:30AM EDT | 30.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 54 | 242.97% |
| BP240510P00031000 | 2024-05-06 9:57AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 114 | 103.13% |
| BP240510P00031500 | 2024-05-06 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 93.75% |
| BP240510P00032000 | 2024-05-06 2:04PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 309 | 87.50% |
| BP240510P00032500 | 2024-05-06 3:46PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 119 | 613 | 81.25% |
| BP240510P00033000 | 2024-05-06 3:51PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 404 | 71.88% |
| BP240510P00033500 | 2024-05-08 3:47PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 284 | 70.31% |
| BP240510P00034000 | 2024-05-08 3:58PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 441 | 1,373 | 67.19% |
| BP240510P00034500 | 2024-05-08 3:56PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 220 | 57.81% |
| BP240510P00035000 | 2024-05-08 11:42AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 33 | 371 | 52.34% |
| BP240510P00035500 | 2024-05-08 11:54AM EDT | 35.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 138 | 46.88% |
| BP240510P00036000 | 2024-05-08 2:54PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 15 | 2,248 | 37.50% |
| BP240510P00036500 | 2024-05-08 1:40PM EDT | 36.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 26 | 185 | 29.69% |
| BP240510P00037000 | 2024-05-08 3:57PM EDT | 37.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 397 | 665 | 24.02% |
| BP240510P00037500 | 2024-05-08 3:56PM EDT | 37.50 | 0.21 | 0.20 | 0.24 | 0.00 | - | 149 | 1,357 | 23.05% |
| BP240510P00038000 | 2024-05-08 3:14PM EDT | 38.00 | 0.57 | 0.36 | 0.58 | +0.08 | +16.33% | 26 | 2,007 | 25.59% |
| BP240510P00038500 | 2024-05-08 3:14PM EDT | 38.50 | 1.04 | 0.80 | 1.03 | +0.19 | +22.35% | 29 | 870 | 31.25% |
| BP240510P00039000 | 2024-05-08 1:41PM EDT | 39.00 | 1.67 | 1.25 | 1.70 | +0.22 | +15.17% | 18 | 339 | 66.02% |
| BP240510P00039500 | 2024-05-08 1:39PM EDT | 39.50 | 2.16 | 1.72 | 2.15 | +0.29 | +15.51% | 29 | 175 | 71.48% |
| BP240510P00040000 | 2024-05-08 12:03PM EDT | 40.00 | 2.50 | 2.07 | 2.72 | +0.45 | +21.95% | 1 | 62 | 92.19% |
| BP240510P00040500 | 2024-05-07 12:03PM EDT | 40.50 | 2.50 | 2.74 | 5.00 | 0.00 | - | 2 | 53 | 178.32% |
| BP240510P00041000 | 2024-05-06 3:53PM EDT | 41.00 | 2.00 | 2.89 | 3.55 | 0.00 | - | 2 | 28 | 82.81% |
© 2024 Yahoo. Todos los derechos reservados.