Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,76 +0,60 (+0,72%) Bitcoin EUR
57.764,56 -976,16 (-1,66%)
BP p.l.c. (BP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510C00040000 | 2024-05-08 2:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 2,662 | 39.06% |
| BP240517C00040000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 39 | 6,600 | 24.61% |
| BP240524C00040000 | 2024-05-08 12:39PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 197 | 137 | 19.92% |
| BP240531C00040000 | 2024-05-08 1:06PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 20 | 738 | 19.34% |
| BP240607C00040000 | 2024-05-08 2:25PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.13 | -0.01 | -9.09% | 10 | 1,066 | 18.85% |
| BP240614C00040000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 0.17 | 0.12 | 0.16 | 0.00 | - | 3 | 10 | 18.16% |
| BP240621C00040000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 0.15 | 0.16 | 0.18 | -0.04 | -21.05% | 1,555 | 11,298 | 17.38% |
| BP240719C00040000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 0.34 | 0.35 | 0.38 | -0.06 | -15.00% | 223 | 2,378 | 17.99% |
| BP240920C00040000 | 2024-05-08 3:05PM EDT | 2024-09-20 | 0.81 | 0.82 | 0.86 | -0.05 | -5.81% | 153 | 2,064 | 19.48% |
| BP241018C00040000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 1.08 | 1.06 | 1.10 | -0.02 | -1.82% | 110 | 3,620 | 20.36% |
| BP241220C00040000 | 2024-05-08 3:38PM EDT | 2024-12-20 | 1.49 | 1.47 | 1.52 | -0.05 | -3.25% | 13 | 6,696 | 21.08% |
| BP250117C00040000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 1.68 | 1.65 | 1.72 | -0.01 | -0.59% | 94 | 16,101 | 21.56% |
| BP250620C00040000 | 2024-05-08 3:49PM EDT | 2025-06-20 | 2.52 | 2.48 | 2.61 | -0.15 | -5.62% | 221 | 1,243 | 22.74% |
| BP260116C00040000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 3.40 | 3.35 | 3.55 | -0.02 | -0.58% | 25 | 3,212 | 23.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240510P00040000 | 2024-05-07 11:47AM EDT | 2024-05-10 | 2.50 | 2.45 | 2.54 | +0.45 | +21.95% | 1 | 62 | 51.17% |
| BP240517P00040000 | 2024-05-08 12:16PM EDT | 2024-05-17 | 2.94 | 2.86 | 3.15 | +0.58 | +24.58% | 6 | 1,636 | 56.54% |
| BP240524P00040000 | 2024-05-08 12:16PM EDT | 2024-05-24 | 2.94 | 2.07 | 3.35 | +1.51 | +105.59% | 6 | 34 | 55.76% |
| BP240531P00040000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 2.34 | 2.83 | 4.80 | 0.00 | - | 2 | 3 | 60.06% |
| BP240621P00040000 | 2024-05-08 10:24AM EDT | 2024-06-21 | 2.93 | 2.89 | 3.90 | +0.22 | +8.12% | 58 | 9,145 | 45.58% |
| BP240719P00040000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 1.92 | 2.17 | 3.05 | 0.00 | - | 58 | 831 | 21.75% |
| BP240920P00040000 | 2024-05-06 10:33AM EDT | 2024-09-20 | 2.49 | 3.40 | 3.50 | 0.00 | - | 79 | 2,086 | 21.53% |
| BP241018P00040000 | 2024-05-06 10:52AM EDT | 2024-10-18 | 2.63 | 3.55 | 3.65 | 0.00 | - | 2 | 452 | 21.24% |
| BP241220P00040000 | 2024-05-06 1:28PM EDT | 2024-12-20 | 3.15 | 3.95 | 4.05 | 0.00 | - | 41 | 30,456 | 21.63% |
| BP250117P00040000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 3.95 | 4.05 | 4.15 | 0.00 | - | 11 | 914 | 21.24% |
| BP250620P00040000 | 2024-05-08 10:41AM EDT | 2025-06-20 | 4.95 | 4.80 | 4.95 | +0.55 | +12.50% | 31 | 16 | 21.95% |
| BP260116P00040000 | 2024-05-06 12:50PM EDT | 2026-01-16 | 5.04 | 5.60 | 5.85 | 0.00 | - | 4 | 534 | 22.49% |
© 2024 Yahoo. Todos los derechos reservados.