Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
10.998,00 +46,50 (+0,42%) Euro Stoxx 50
4.917,76 +15,16 (+0,31%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
87,01 +0,62 (+0,72%) Oro
2.347,00 +10,40 (+0,45%) Bitcoin EUR
57.373,17 +294,16 (+0,52%)
BP p.l.c. (BP)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920C00018000 | 2023-12-19 11:47AM EDT | 18.00 | 17.44 | 14.75 | 17.10 | 0.00 | - | - | 5 | 0.00% |
| BP240920C00020000 | 2024-02-14 4:19PM EDT | 20.00 | 15.75 | 16.25 | 19.35 | 0.00 | - | 300 | 150 | 139.06% |
| BP240920C00028000 | 2024-03-01 11:44AM EDT | 28.00 | 8.26 | 8.40 | 11.45 | 0.00 | - | 25 | 25 | 81.37% |
| BP240920C00030000 | 2024-06-26 1:31PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 258 | 0.00% |
| BP240920C00033000 | 2024-06-25 12:43PM EDT | 33.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 318 | 0.00% |
| BP240920C00034000 | 2024-06-27 9:30AM EDT | 34.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 310 | 0.00% |
| BP240920C00035000 | 2024-06-27 2:19PM EDT | 35.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,080 | 0.00% |
| BP240920C00036000 | 2024-06-27 10:33AM EDT | 36.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11 | 709 | 0.10% |
| BP240920C00037000 | 2024-06-27 12:21PM EDT | 37.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 23 | 3,744 | 1.56% |
| BP240920C00038000 | 2024-06-27 11:43AM EDT | 38.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 38 | 3,523 | 3.13% |
| BP240920C00039000 | 2024-06-27 12:53PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 781 | 3.13% |
| BP240920C00040000 | 2024-06-27 3:42PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 3,050 | 6.25% |
| BP240920C00041000 | 2024-06-26 3:35PM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 6.25% |
| BP240920C00042000 | 2024-06-27 3:33PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 45 | 1,078 | 6.25% |
| BP240920C00043000 | 2024-06-26 9:30AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 56 | 454 | 6.25% |
| BP240920C00044000 | 2024-06-27 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 12.50% |
| BP240920C00045000 | 2024-06-26 1:07PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 211 | 3,394 | 12.50% |
| BP240920C00046000 | 2024-06-04 9:36AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 12.50% |
| BP240920C00047000 | 2024-06-04 10:09AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 662 | 12.50% |
| BP240920C00050000 | 2024-06-27 3:55PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 553 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240920P00018000 | 2024-04-30 10:18AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,440 | 3,365 | 57.81% |
| BP240920P00020000 | 2024-05-15 11:16AM EDT | 20.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 720 | 1,519 | 53.13% |
| BP240920P00023000 | 2024-06-03 11:19AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 341 | 25.00% |
| BP240920P00025000 | 2024-06-27 12:18PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 741 | 12.50% |
| BP240920P00028000 | 2024-06-13 2:27PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| BP240920P00030000 | 2024-06-26 3:58PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 12.50% |
| BP240920P00033000 | 2024-06-26 1:06PM EDT | 33.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 1,039 | 6.25% |
| BP240920P00034000 | 2024-06-27 10:32AM EDT | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 105 | 555 | 3.13% |
| BP240920P00035000 | 2024-06-27 2:37PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 109 | 3,934 | 1.56% |
| BP240920P00036000 | 2024-06-27 3:44PM EDT | 36.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 41 | 661 | 0.00% |
| BP240920P00037000 | 2024-06-27 11:42AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 0.00% |
| BP240920P00038000 | 2024-06-20 11:58AM EDT | 38.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 1,275 | 0.00% |
| BP240920P00039000 | 2024-06-24 2:00PM EDT | 39.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 0.00% |
| BP240920P00040000 | 2024-06-18 3:23PM EDT | 40.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,091 | 0.00% |
| BP240920P00041000 | 2024-06-21 9:45AM EDT | 41.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 270 | 862 | 0.00% |
| BP240920P00042000 | 2024-05-15 11:41AM EDT | 42.00 | 4.80 | 6.20 | 8.30 | 0.00 | - | 3 | 920 | 62.74% |
| BP240920P00043000 | 2024-06-11 1:02PM EDT | 43.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| BP240920P00044000 | 2024-06-06 3:48PM EDT | 44.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| BP240920P00045000 | 2024-06-10 3:45PM EDT | 45.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BP240920P00046000 | 2024-06-12 3:04PM EDT | 46.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BP240920P00047000 | 2024-05-03 1:21PM EDT | 47.00 | 8.80 | 8.60 | 10.50 | 0.00 | - | 46 | 0 | 0.00% |
| BP240920P00050000 | 2024-05-13 11:26AM EDT | 50.00 | 12.40 | 14.15 | 14.50 | 0.00 | - | 202 | 1 | 52.05% |
© 2024 Yahoo. Todos los derechos reservados.