Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.145,61 -56,76 (-0,15%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,87 +0,29 (+0,35%) Bitcoin EUR
57.049,33 -1.058,50 (-1,82%)
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:
Precio de ejercicio:37.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00037000 | 2024-05-08 10:03AM EDT | 2024-05-10 | 0.48 | 0.57 | 0.72 | -0.15 | -23.81% | 17 | 53 | 36.33% |
| BP240517C00037000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.70 | 0.69 | 0.77 | -0.16 | -18.60% | 848 | 1,746 | 19.53% |
| BP240524C00037000 | 2024-05-08 10:21AM EDT | 2024-05-24 | 0.75 | 0.75 | 0.87 | -0.11 | -12.79% | 7 | 16 | 18.16% |
| BP240531C00037000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 0.79 | 0.74 | 0.89 | -0.21 | -21.00% | 55 | 81 | 15.72% |
| BP240621C00037000 | 2024-05-08 1:55PM EDT | 2024-06-21 | 1.05 | 1.11 | 1.29 | -0.12 | -10.26% | 529 | 5,246 | 19.43% |
| BP240719C00037000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 1.44 | 1.46 | 1.66 | -0.10 | -6.49% | 47 | 1,673 | 20.90% |
| BP240920C00037000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 2.09 | 2.06 | 2.30 | -0.28 | -11.81% | 17 | 1,808 | 22.39% |
| BP241018C00037000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 2.36 | 2.29 | 2.37 | -0.06 | -2.48% | 30 | 41 | 21.09% |
| BP241220C00037000 | 2024-05-08 11:33AM EDT | 2024-12-20 | 2.78 | 2.75 | 2.82 | -0.11 | -3.81% | 15 | 2,291 | 21.78% |
| BP250117C00037000 | 2024-05-08 3:37PM EDT | 2025-01-17 | 3.00 | 2.96 | 3.05 | -0.03 | -0.99% | 44 | 9,677 | 22.41% |
| BP250620C00037000 | 2024-05-08 10:41AM EDT | 2025-06-20 | 3.80 | 3.80 | 3.90 | -0.20 | -5.00% | 116 | 687 | 23.13% |
| BP260116C00037000 | 2024-05-07 10:27AM EDT | 2026-01-16 | 5.00 | 4.60 | 4.90 | 0.00 | - | 1 | 2,754 | 24.02% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00037000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 397 | 665 | 24.02% |
| BP240517P00037000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.38 | -0.03 | -7.69% | 324 | 1,718 | 26.07% |
| BP240524P00037000 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.54 | 0.46 | 0.51 | +0.04 | +8.00% | 36 | 132 | 23.93% |
| BP240531P00037000 | 2024-05-08 2:13PM EDT | 2024-05-31 | 0.64 | 0.35 | 0.60 | +0.03 | +4.92% | 67 | 149 | 22.46% |
| BP240607P00037000 | 2024-05-08 2:14PM EDT | 2024-06-07 | 0.73 | 0.13 | 1.05 | +0.06 | +8.96% | 1 | 12 | 30.47% |
| BP240614P00037000 | 2024-05-08 10:24AM EDT | 2024-06-14 | 0.81 | 0.55 | 0.86 | +0.15 | +22.73% | 11 | 25 | 23.34% |
| BP240621P00037000 | 2024-05-08 3:49PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.82 | +0.02 | +2.60% | 616 | 6,777 | 20.61% |
| BP240719P00037000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 1.01 | 0.95 | 1.03 | +0.02 | +2.02% | 26 | 1,659 | 19.36% |
| BP240920P00037000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 1.68 | 1.46 | 1.69 | +0.09 | +5.66% | 61 | 976 | 21.51% |
| BP241018P00037000 | 2024-05-08 10:42AM EDT | 2024-10-18 | 1.87 | 1.80 | 1.85 | +0.15 | +8.72% | 69 | 349 | 21.22% |
| BP241220P00037000 | 2024-05-08 1:46PM EDT | 2024-12-20 | 2.42 | 2.29 | 2.34 | +0.09 | +3.86% | 3 | 5,572 | 22.24% |
| BP250117P00037000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 2.60 | 2.40 | 2.47 | +0.20 | +8.33% | 10 | 5,899 | 22.02% |
| BP250620P00037000 | 2024-05-08 11:37AM EDT | 2025-06-20 | 3.30 | 3.25 | 3.40 | +0.54 | +19.57% | 137 | 511 | 23.35% |
| BP260116P00037000 | 2024-04-22 2:10PM EDT | 2026-01-16 | 3.80 | 4.10 | 4.30 | 0.00 | - | 2 | 537 | 23.68% |
© 2024 Yahoo. Todos los derechos reservados.