香港股市 將收市,收市時間:2 小時 41 分鐘

BP p.l.c. (BP)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
39.07-0.37 (-0.94%)
收市:04:00PM EDT
39.16 +0.09 (+0.23%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
BP240419C000200002024-04-08 3:32PM EDT20.0019.150.000.000.00-100.00%
BP240419C000250002024-02-15 11:32AM EDT25.0010.5911.2014.850.00-33376.17%
BP240419C000270002024-04-02 2:36PM EDT27.0011.600.000.000.00-500.00%
BP240419C000280002024-04-09 9:38AM EDT28.0011.550.000.000.00-200.00%
BP240419C000290002024-02-06 3:04PM EDT29.007.366.608.650.00-320.00%
BP240419C000300002024-03-01 12:01PM EDT30.005.907.407.900.00-550.00%
BP240419C000310002024-04-10 12:53PM EDT31.008.250.000.000.00-400.00%
BP240419C000320002024-04-09 9:41AM EDT32.007.500.000.000.00-400.00%
BP240419C000330002024-04-11 3:47PM EDT33.006.720.000.000.00-1600.00%
BP240419C000335002024-04-02 10:07AM EDT33.505.050.000.000.00--00.00%
BP240419C000340002024-04-11 11:00AM EDT34.005.040.000.000.00-400.00%
BP240419C000345002024-04-09 9:40AM EDT34.505.050.000.000.00-400.00%
BP240419C000350002024-04-15 3:57PM EDT35.004.120.000.000.00-700.00%
BP240419C000355002024-04-10 3:37PM EDT35.503.940.000.000.00-500.00%
BP240419C000360002024-04-15 2:55PM EDT36.003.060.000.000.00-500.00%
BP240419C000365002024-04-15 9:36AM EDT36.502.960.000.000.00-2000.00%
BP240419C000370002024-04-15 3:07PM EDT37.002.080.000.000.00-5800.00%
BP240419C000375002024-04-15 12:59PM EDT37.501.800.000.000.00-600.00%
BP240419C000380002024-04-15 3:59PM EDT38.001.250.000.000.00-8100.00%
BP240419C000385002024-04-15 1:51PM EDT38.500.750.000.000.00-2200.00%
BP240419C000390002024-04-15 3:59PM EDT39.000.520.000.000.00-12900.00%
BP240419C000395002024-04-15 3:04PM EDT39.500.270.000.000.00-2,79903.13%
BP240419C000400002024-04-15 3:58PM EDT40.000.160.000.000.00-45906.25%
BP240419C000405002024-04-15 3:59PM EDT40.500.100.000.000.00-647012.50%
BP240419C000410002024-04-15 3:59PM EDT41.000.050.000.000.00-135012.50%
BP240419C000415002024-04-15 1:44PM EDT41.500.020.000.000.00-133012.50%
BP240419C000420002024-04-15 1:49PM EDT42.000.010.000.000.00-171025.00%
BP240419C000425002024-04-15 9:30AM EDT42.500.040.000.000.00-1025.00%
BP240419C000430002024-04-12 3:50PM EDT43.000.010.000.000.00-81025.00%
BP240419C000440002024-04-15 9:39AM EDT44.000.030.000.000.00-1025.00%
BP240419C000450002024-04-15 9:36AM EDT45.000.010.000.000.00-2025.00%
BP240419C000460002024-04-15 9:32AM EDT46.000.020.000.000.00-1050.00%
BP240419C000470002024-04-15 9:32AM EDT47.000.020.000.000.00-1050.00%
BP240419C000480002023-11-16 12:24PM EDT48.000.060.000.070.00-11796.88%
BP240419C000500002024-04-15 9:30AM EDT50.000.030.000.000.00-2050.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
BP240419P000200002024-03-11 1:57PM EDT20.000.010.000.020.00-1342243.75%
BP240419P000250002024-03-05 4:53PM EDT25.000.010.000.220.00-111,394236.72%
BP240419P000270002024-04-15 9:32AM EDT27.000.020.000.000.00-20050.00%
BP240419P000280002024-04-12 2:46PM EDT28.000.010.000.000.00-3050.00%
BP240419P000290002024-04-02 9:30AM EDT29.000.010.000.000.00-4050.00%
BP240419P000300002024-04-15 2:52PM EDT30.000.010.000.000.00-1050.00%
BP240419P000310002024-03-15 10:09AM EDT31.000.030.000.030.00-21,75998.44%
BP240419P000320002024-04-15 12:58PM EDT32.000.010.000.000.00-104050.00%
BP240419P000325002024-03-26 2:21PM EDT32.500.010.000.000.00-1050.00%
BP240419P000330002024-04-15 12:35PM EDT33.000.020.000.000.00-20050.00%
BP240419P000335002024-04-10 3:40PM EDT33.500.010.000.000.00-10050.00%
BP240419P000340002024-04-15 3:53PM EDT34.000.010.000.000.00-98025.00%
BP240419P000345002024-04-15 9:44AM EDT34.500.010.000.000.00-15025.00%
BP240419P000350002024-04-15 10:24AM EDT35.000.020.000.000.00-34025.00%
BP240419P000355002024-04-10 2:44PM EDT35.500.020.000.000.00-214025.00%
BP240419P000360002024-04-15 10:01AM EDT36.000.020.000.000.00-2025.00%
BP240419P000365002024-04-11 1:17PM EDT36.500.050.000.000.00-7012.50%
BP240419P000370002024-04-15 2:18PM EDT37.000.040.000.000.00-13012.50%
BP240419P000375002024-04-15 12:18PM EDT37.500.040.000.000.00-14012.50%
BP240419P000380002024-04-15 3:52PM EDT38.000.120.000.000.00-10106.25%
BP240419P000385002024-04-15 3:59PM EDT38.500.240.000.000.00-37003.13%
BP240419P000390002024-04-15 3:46PM EDT39.000.450.000.000.00-29600.78%
BP240419P000395002024-04-15 3:36PM EDT39.500.720.000.000.00-35900.00%
BP240419P000400002024-04-15 3:20PM EDT40.001.140.000.000.00-3400.00%
BP240419P000405002024-04-15 1:51PM EDT40.501.570.000.000.00-800.00%
BP240419P000410002024-04-15 3:57PM EDT41.001.960.000.000.00-1400.00%
BP240419P000415002024-04-12 1:22PM EDT41.501.780.000.000.00-200.00%
BP240419P000420002024-02-01 1:45PM EDT42.007.155.607.150.00-3220282.81%
BP240419P000430002024-01-22 2:58PM EDT43.009.006.358.850.00-30317.38%
BP240419P000440002024-04-08 10:20AM EDT44.005.350.000.000.00-200.00%
BP240419P000450002024-01-24 1:08PM EDT45.0010.708.7010.850.00-10366.02%
BP240419P000460002024-01-24 1:48PM EDT46.0011.759.6511.900.00-10383.50%
BP240419P000470002024-01-24 1:19PM EDT47.0012.7010.6512.600.00-10390.63%
BP240419P000480002024-01-22 3:13PM EDT48.0014.0012.2512.350.00-30385.64%
BP240419P000500002024-01-24 2:16PM EDT50.0015.8013.6015.500.00-10431.25%