香港股市 已收市

BP p.l.c. (BP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
35.38-0.21 (-0.59%)
收市:04:00PM EDT
35.44 +0.06 (+0.16%)
收市後: 07:56PM EDT
價內期權
認購期權範圍2024年7月26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
BP240726C000300002024-06-24 1:26PM EDT30.006.384.357.550.00--1129.98%
BP240726C000320002024-06-26 3:33PM EDT32.003.952.265.500.00-1090.04%
BP240726C000330002024-07-17 9:56AM EDT33.002.571.754.55+0.17+7.08%3290.23%
BP240726C000335002024-07-17 12:52PM EDT33.501.930.502.330.00-1060.74%
BP240726C000340002024-07-19 3:21PM EDT34.001.591.421.52-0.29-15.43%1211530.86%
BP240726C000345002024-07-19 9:53AM EDT34.501.071.001.05-0.29-21.32%978125.39%
BP240726C000350002024-07-19 3:45PM EDT35.000.650.630.65-0.14-17.72%18584922.27%
BP240726C000355002024-07-19 3:51PM EDT35.500.350.340.36-0.29-45.31%20976621.29%
BP240726C000360002024-07-19 3:58PM EDT36.000.160.160.18-0.12-42.86%1312,57121.29%
BP240726C000365002024-07-19 3:35PM EDT36.500.080.060.08-0.10-55.56%1,18550921.29%
BP240726C000370002024-07-19 2:46PM EDT37.000.040.030.04-0.04-50.00%6621622.66%
BP240726C000375002024-07-18 1:25PM EDT37.500.050.010.030.00-1016526.17%
BP240726C000380002024-07-18 3:51PM EDT38.000.030.010.110.00-2071,47941.80%
BP240726C000385002024-07-18 11:59AM EDT38.500.030.010.150.00-1510951.37%
BP240726C000390002024-07-18 3:07PM EDT39.000.050.010.02+0.03+150.00%1246136.72%
BP240726C000395002024-07-12 11:40AM EDT39.500.020.010.020.00--3140.63%
BP240726C000400002024-07-19 3:57PM EDT40.000.010.010.020.00-1026144.53%
BP240726C000405002024-07-10 9:47AM EDT40.500.020.010.030.00--8051.56%
BP240726C000410002024-07-19 9:33AM EDT41.000.010.000.03-0.01-50.00%3642550.00%
BP240726C000415002024-07-19 11:43AM EDT41.500.020.000.02-0.05-71.43%7012550.00%
BP240726C000420002024-07-18 11:55AM EDT42.000.010.000.020.00-250153.13%
BP240726C000430002024-07-17 9:59AM EDT43.000.010.000.660.00-14393115.04%
BP240726C000440002024-07-12 1:10PM EDT44.000.010.000.210.00-16594.92%
BP240726C000450002024-07-03 11:07AM EDT45.000.020.001.240.00--5159.86%
認沽盤範圍2024年7月26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
BP240726P000270002024-07-02 1:20PM EDT27.000.010.000.750.00--78160.94%
BP240726P000280002024-07-16 11:57AM EDT28.000.010.000.750.00-1118144.53%
BP240726P000290002024-07-17 9:42AM EDT29.000.020.000.050.00-3141571.09%
BP240726P000300002024-07-19 12:54PM EDT30.000.010.000.020.00-3347253.13%
BP240726P000310002024-07-19 3:39PM EDT31.000.010.010.23-0.02-66.67%4147368.95%
BP240726P000315002024-07-19 2:07PM EDT31.500.020.010.03-0.01-33.33%123946.48%
BP240726P000320002024-07-18 11:57AM EDT32.000.020.010.030.00-16024041.02%
BP240726P000325002024-07-18 11:56AM EDT32.500.020.010.030.00-2014335.94%
BP240726P000330002024-07-18 12:53PM EDT33.000.030.011.280.00-313482.32%
BP240726P000335002024-07-19 3:17PM EDT33.500.030.020.05-0.01-25.00%581328.32%
BP240726P000340002024-07-19 3:41PM EDT34.000.050.040.060.00-19612723.44%
BP240726P000345002024-07-19 3:54PM EDT34.500.100.090.11+0.01+11.11%701,17821.09%
BP240726P000350002024-07-19 3:24PM EDT35.000.210.210.23-0.01-4.55%3866620.12%
BP240726P000355002024-07-19 3:22PM EDT35.500.450.420.44+0.03+7.14%4727919.24%
BP240726P000360002024-07-19 3:23PM EDT36.000.720.720.78+0.20+38.46%5627020.02%
BP240726P000365002024-07-19 2:42PM EDT36.501.071.131.19+0.19+21.59%121920.51%
BP240726P000370002024-07-18 2:15PM EDT37.001.371.581.680.00-26325.20%
BP240726P000380002024-07-17 9:55AM EDT38.002.501.914.70-0.20-7.41%3183.01%
BP240726P000390002024-07-09 3:19PM EDT39.004.102.915.700.00-4097.17%