Mail

香港股市已收市

恒指
17,651.15
+366.61(+2.12%)
國指
6,269.76
+149.39(+2.44%)
上證綜指
3,088.64
+35.74(+1.17%)
滬深300
3,584.27
+53.99(+1.53%)
美元
7.8283
+0.0005(+0.01%)
人民幣
0.9251
+0.0008(+0.09%)

BP p.l.c. (BP)

NYSE - NYSE 延遲價格。貨幣為 USD。

加入追蹤清單

39.47

-0.15

(-0.38%)

收市：04:00PM EDT

39.49

+0.02

(+0.06%)

收市後：

07:56PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2024年5月3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
BP240503C00035000	2024-04-26 1:41PM EDT	35.00	4.49	3.45	6.35	-0.26	-5.47%	3	4	98.63%
BP240503C00035500	2024-04-24 3:27PM EDT	35.50	4.00	2.28	6.15	0.00	-	5	6	75.00%
BP240503C00036000	2024-04-26 1:42PM EDT	36.00	3.50	2.90	5.60	+0.51	+17.06%	94	71	107.32%
BP240503C00036500	2024-04-26 3:42PM EDT	36.50	3.04	2.75	4.20	-0.22	-6.75%	18	5	80.37%
BP240503C00037000	2024-04-22 3:06PM EDT	37.00	2.18	2.11	2.75	0.00	-	2	44	56.35%
BP240503C00037500	2024-04-25 2:41PM EDT	37.50	2.16	2.03	2.11	0.00	-	1	28	37.89%
BP240503C00038000	2024-04-26 1:29PM EDT	38.00	1.79	1.56	1.68	-0.03	-1.65%	57	415	36.23%
BP240503C00038500	2024-04-26 3:32PM EDT	38.50	1.18	1.11	1.28	-0.13	-9.92%	188	711	34.57%
BP240503C00039000	2024-04-26 2:25PM EDT	39.00	0.80	0.73	0.77	-0.14	-14.89%	235	626	24.90%
BP240503C00039500	2024-04-26 3:46PM EDT	39.50	0.45	0.43	0.46	-0.15	-25.00%	1,621	222	23.54%
BP240503C00040000	2024-04-26 3:59PM EDT	40.00	0.24	0.23	0.24	-0.09	-27.27%	212	1,565	22.46%
BP240503C00040500	2024-04-26 3:10PM EDT	40.50	0.12	0.10	0.13	-0.08	-40.00%	48	64	23.44%
BP240503C00041000	2024-04-26 3:28PM EDT	41.00	0.06	0.06	0.07	-0.03	-33.33%	58	810	24.61%
BP240503C00041500	2024-04-26 3:02PM EDT	41.50	0.03	0.03	0.04	-0.03	-50.00%	239	54	26.17%
BP240503C00042000	2024-04-25 3:56PM EDT	42.00	0.02	0.01	0.04	-0.02	-50.00%	53	1,114	30.86%
BP240503C00042500	2024-04-22 9:30AM EDT	42.50	0.01	0.01	0.15	0.00	-	1	25	48.83%
BP240503C00043000	2024-04-25 3:22PM EDT	43.00	0.02	0.01	0.75	0.00	-	180	22	73.24%
BP240503C00043500	2024-04-15 10:03AM EDT	43.50	0.05	0.01	0.75	0.00	-	-	0	79.30%
BP240503C00044000	2024-04-15 10:04AM EDT	44.00	0.03	0.01	1.00	0.00	-	-	90	94.14%

認沽盤範圍2024年5月3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
BP240503P00031000	2024-04-04 9:48AM EDT	31.00	0.03	0.00	1.00	0.00	-	325	125	168.75%
BP240503P00032000	2024-04-26 2:00PM EDT	32.00	0.03	0.00	0.01	+0.01	+50.00%	295	621	64.06%
BP240503P00033000	2024-04-16 10:37AM EDT	33.00	0.04	0.00	0.05	0.00	-	530	429	68.75%
BP240503P00034000	2024-04-24 10:28AM EDT	34.00	0.03	0.01	0.07	0.00	-	412	729	63.67%
BP240503P00034500	2024-04-24 10:01AM EDT	34.50	0.03	0.01	0.63	0.00	-	401	28	96.48%
BP240503P00035000	2024-04-25 11:10AM EDT	35.00	0.04	0.01	0.05	0.00	-	10	374	50.78%
BP240503P00035500	2024-04-26 3:54PM EDT	35.50	0.02	0.01	0.03	-0.01	-33.33%	457	45	45.31%
BP240503P00036000	2024-04-26 2:42PM EDT	36.00	0.03	0.02	0.03	0.00	-	197	75	40.63%
BP240503P00036500	2024-04-24 10:02AM EDT	36.50	0.03	0.02	0.04	-0.01	-25.00%	10	112	37.50%
BP240503P00037000	2024-04-26 11:39AM EDT	37.00	0.04	0.04	0.05	0.00	-	218	231	33.99%
BP240503P00037500	2024-04-26 12:29PM EDT	37.50	0.06	0.03	0.05	-0.21	-77.78%	7	47	28.32%
BP240503P00038000	2024-04-26 3:38PM EDT	38.00	0.06	0.05	0.08	-0.02	-25.00%	15	241	25.78%
BP240503P00038500	2024-04-26 3:03PM EDT	38.50	0.10	0.10	0.13	-0.03	-23.08%	106	67	23.15%
BP240503P00039000	2024-04-26 3:44PM EDT	39.00	0.22	0.21	0.23	0.00	-	68	394	21.09%
BP240503P00039500	2024-04-26 3:20PM EDT	39.50	0.37	0.41	0.43	-0.01	-2.63%	7	35	20.51%
BP240503P00040000	2024-04-26 12:16PM EDT	40.00	0.74	0.70	0.74	+0.02	+2.78%	3	56	20.80%
BP240503P00040500	2024-04-26 12:31PM EDT	40.50	1.10	1.08	1.59	+0.04	+3.77%	17	14	48.44%
BP240503P00041000	2024-04-12 11:23AM EDT	41.00	1.31	1.19	1.69	0.00	-	62	62	32.23%