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
35.40-0.32 (-0.90%)
市場開市。 截至 10:49AM EST。
價內期權
認購期權範圍2022年12月2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
BP221202C000220002022-11-09 1:19PM EST22.0010.7513.2013.250.00-330.00%
BP221202C000270002022-10-25 12:43PM EST27.005.107.958.100.00--10.00%
BP221202C000290002022-10-27 8:41AM EST29.004.606.206.350.00--00.00%
BP221202C000295002022-11-23 2:05PM EST29.505.355.705.750.00--10.00%
BP221202C000300002022-11-23 3:01PM EST30.005.005.205.250.00-20200.00%
BP221202C000310002022-11-28 11:48AM EST31.004.044.204.250.00-1510.00%
BP221202C000315002022-11-30 2:50PM EST31.504.363.703.750.00-4860.00%
BP221202C000320002022-12-02 10:08AM EST32.003.323.203.30-0.45-11.94%43310.00%
BP221202C000325002022-12-02 9:44AM EST32.502.832.712.77-0.42-12.92%12000.00%
BP221202C000330002022-12-02 9:30AM EST33.002.362.212.27-0.34-12.59%105100.00%
BP221202C000335002022-12-02 10:14AM EST33.501.831.701.76-0.67-26.80%12630.00%
BP221202C000340002022-12-02 9:30AM EST34.001.321.221.28-0.39-22.81%31,0100.00%
BP221202C000345002022-12-01 11:52AM EST34.500.900.730.79-0.47-34.31%21480.00%
BP221202C000350002022-12-02 10:21AM EST35.000.300.290.33-0.44-59.46%171,5150.00%
BP221202C000355002022-12-02 10:20AM EST35.500.050.040.07-0.36-87.80%1,0243,88715.63%
BP221202C000360002022-12-02 10:03AM EST36.000.030.010.03-0.10-76.92%4955,97027.34%
BP221202C000365002022-12-02 10:16AM EST36.500.020.010.03-0.03-60.00%282,73542.19%
BP221202C000370002022-12-02 9:40AM EST37.000.010.000.03-0.01-50.00%1141,29456.25%
BP221202C000375002022-12-01 9:47AM EST37.500.010.000.010.00-10028150.00%
BP221202C000380002022-11-30 10:06AM EST38.000.010.000.050.00-1011978.13%
BP221202C000390002022-11-30 11:35AM EST39.000.010.000.040.00-195896.88%
BP221202C000400002022-11-28 1:59PM EST40.000.010.000.040.00-1129117.19%
BP221202C000410002022-11-29 11:08AM EST41.000.010.000.070.00-121150.00%
BP221202C000420002022-11-03 11:11AM EST42.000.050.000.070.00--6168.75%
認沽盤範圍2022年12月2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
BP221202P000200002022-11-30 3:26PM EST20.000.010.000.010.00-146393.75%
BP221202P000210002022-11-09 11:45AM EST21.000.030.000.190.00-19065537.50%
BP221202P000220002022-11-09 11:43AM EST22.000.030.000.190.00-1538496.88%
BP221202P000230002022-11-10 3:54PM EST23.000.030.000.190.00-800456.25%
BP221202P000240002022-11-10 3:51PM EST24.000.040.000.340.00-10071467.19%
BP221202P000250002022-11-21 9:51AM EST25.000.030.000.050.00-115306.25%
BP221202P000260002022-11-21 10:53AM EST26.000.030.000.010.00-210131225.00%
BP221202P000270002022-11-21 10:54AM EST27.000.050.000.070.00-180256257.81%
BP221202P000280002022-11-28 11:46AM EST28.000.010.000.000.00-39150.00%
BP221202P000285002022-11-22 9:54AM EST28.500.030.000.070.00--17212.50%
BP221202P000290002022-11-21 1:51PM EST29.000.050.000.020.00-762165.63%
BP221202P000295002022-11-28 9:45AM EST29.500.040.000.030.00-98162.50%
BP221202P000300002022-11-28 9:45AM EST30.000.050.000.070.00-178168.75%
BP221202P000305002022-11-28 11:12AM EST30.500.010.000.020.00-3245128.13%
BP221202P000310002022-11-30 12:13PM EST31.000.010.000.040.00-1338128.13%
BP221202P000315002022-11-23 2:18PM EST31.500.040.000.070.00--342126.56%
BP221202P000320002022-12-01 1:36PM EST32.000.010.000.060.00-451,129109.38%
BP221202P000325002022-12-01 3:09PM EST32.500.010.000.010.00-9042271.88%
BP221202P000330002022-12-01 3:59PM EST33.000.010.000.000.00-11387325.00%
BP221202P000335002022-12-02 9:55AM EST33.500.010.000.010.00-20131750.00%
BP221202P000340002022-12-02 10:24AM EST34.000.010.010.02-0.01-50.00%701,75547.66%
BP221202P000345002022-12-02 10:33AM EST34.500.030.020.030.00-763,04637.50%
BP221202P000350002022-12-02 10:23AM EST35.000.070.060.090.00-632,46532.23%
BP221202P000355002022-12-02 10:30AM EST35.500.320.300.32+0.14+77.78%3792935.74%
BP221202P000360002022-12-02 9:30AM EST36.000.780.750.81+0.34+77.27%123654.69%
BP221202P000370002022-12-01 10:16AM EST37.001.001.741.810.00-1692.19%