香港股市 已收市

BP p.l.c. (BP)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
35.88-0.60 (-1.64%)
收市價: 04:00PM EDT
35.95 +0.07 (+0.20%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年3月31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
BP230331C000250002023-03-22 1:50PM EDT25.0012.0410.8511.050.00-12139.84%
BP230331C000290002023-03-14 11:52AM EDT29.009.956.807.000.00-10872.66%
BP230331C000310002023-03-16 10:56AM EDT31.004.204.855.000.00--460.16%
BP230331C000320002023-03-24 12:27PM EDT32.003.703.854.05+0.19+5.41%2154.10%
BP230331C000330002023-03-20 2:50PM EDT33.003.252.843.050.00-1434853.91%
BP230331C000340002023-03-24 9:48AM EDT34.001.662.002.09-0.70-29.66%5010443.16%
BP230331C000345002023-03-24 1:53PM EDT34.501.571.611.67-1.08-40.75%355641.02%
BP230331C000350002023-03-24 1:28PM EDT35.001.251.211.26-0.43-25.60%257137.70%
BP230331C000355002023-03-24 3:52PM EDT35.500.920.890.91-0.98-51.58%33923735.74%
BP230331C000360002023-03-24 3:59PM EDT36.000.580.580.61-0.58-50.00%61137433.69%
BP230331C000365002023-03-24 3:49PM EDT36.500.370.330.39-0.40-51.95%29130432.72%
BP230331C000370002023-03-24 3:52PM EDT37.000.220.200.22-0.29-56.86%2,9951,24331.15%
BP230331C000375002023-03-24 3:56PM EDT37.500.110.110.13-0.23-67.65%1021,35531.45%
BP230331C000380002023-03-24 3:48PM EDT38.000.060.050.08-0.15-71.43%561,42832.62%
BP230331C000385002023-03-24 10:14AM EDT38.500.060.020.05-0.06-50.00%361133.79%
BP230331C000390002023-03-24 3:42PM EDT39.000.020.010.04-0.05-71.43%1639636.72%
BP230331C000395002023-03-24 11:12AM EDT39.500.030.010.03-0.01-25.00%26439.06%
BP230331C000400002023-03-24 10:46AM EDT40.000.010.000.03-0.02-66.67%1032842.97%
BP230331C000405002023-03-23 10:38AM EDT40.500.020.000.030.00-44746.88%
BP230331C000410002023-03-24 2:57PM EDT41.000.030.000.030.00-21,25650.78%
BP230331C000420002023-03-24 3:37PM EDT42.000.010.010.030.00-11,24554.69%
BP230331C000425002023-03-14 10:12AM EDT42.500.060.000.030.00--10855.47%
BP230331C000430002023-03-22 9:38AM EDT43.000.040.000.020.00-511056.25%
BP230331C000440002023-03-14 10:15AM EDT44.000.030.000.030.00-14965.63%
BP230331C000450002023-03-21 9:30AM EDT45.000.020.000.030.00-133971.88%
BP230331C000460002023-03-07 11:37AM EDT46.000.040.000.030.00-20014977.34%
BP230331C000470002023-02-17 4:54PM EDT47.000.080.000.030.00-505782.81%
BP230331C000480002023-02-14 2:41PM EDT48.000.060.000.030.00--1489.06%
BP230331C000490002023-02-14 2:51PM EDT49.000.050.000.030.00--793.75%
認沽盤範圍2023年3月31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
BP230331P000250002023-03-20 10:59AM EDT25.000.020.000.030.00-18110.94%
BP230331P000290002023-03-17 3:47PM EDT29.000.100.000.020.00-15965.63%
BP230331P000300002023-03-24 2:49PM EDT30.000.020.010.020.00-114559.38%
BP230331P000310002023-03-24 2:09PM EDT31.000.030.020.03+0.01+50.00%3021454.69%
BP230331P000320002023-03-24 3:43PM EDT32.000.040.030.05+0.01+33.33%23122750.39%
BP230331P000330002023-03-24 3:42PM EDT33.000.070.060.09+0.02+40.00%13210045.12%
BP230331P000340002023-03-24 3:42PM EDT34.000.160.140.17+0.01+6.67%30175040.04%
BP230331P000345002023-03-24 3:08PM EDT34.500.240.210.24+0.07+41.18%10521237.70%
BP230331P000350002023-03-24 3:53PM EDT35.000.360.310.34+0.08+28.57%11238935.35%
BP230331P000355002023-03-24 3:46PM EDT35.500.480.470.51+0.04+9.09%18120234.67%
BP230331P000360002023-03-24 3:45PM EDT36.000.670.670.74+0.01+1.52%40926434.18%
BP230331P000365002023-03-24 12:34PM EDT36.501.170.940.99+0.37+46.25%10610531.64%
BP230331P000370002023-03-24 3:35PM EDT37.001.281.251.38+0.29+29.29%11330733.69%
BP230331P000375002023-03-24 3:40PM EDT37.501.671.621.77+0.28+20.14%10130033.11%
BP230331P000380002023-03-23 3:00PM EDT38.002.492.072.29+0.73+41.48%342240.92%
BP230331P000385002023-03-23 3:00PM EDT38.502.122.562.700.00-63737.89%
BP230331P000390002023-03-23 3:44PM EDT39.002.593.053.200.00-114842.77%
BP230331P000395002023-03-23 9:39AM EDT39.502.403.553.700.00-25047.66%
BP230331P000400002023-03-24 12:06PM EDT40.004.274.054.20+1.37+47.24%126152.34%
BP230331P000410002023-03-14 1:47PM EDT41.002.605.055.200.00-2061.33%
BP230331P000415002023-03-15 11:40AM EDT41.505.755.555.700.00--165.43%
BP230331P000420002023-03-15 11:31AM EDT42.006.156.056.250.00-1058.20%
BP230331P000450002023-02-17 3:10PM EDT45.004.909.809.950.00-11163.48%
BP230331P000490002023-03-15 11:21AM EDT49.0013.1013.0513.250.00--3103.13%