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
35.28-0.28 (-0.79%)
市場開市。 截至 09:41AM EDT。
價內期權
認購期權範圍2024年6月14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
BP240614C000250002024-06-10 3:10PM EDT25.0011.060.000.000.00-110.00%
BP240614C000320002024-06-04 11:31AM EDT32.003.650.000.000.00-220.00%
BP240614C000325002024-06-04 12:32PM EDT32.503.150.000.000.00-220.00%
BP240614C000335002024-06-06 11:28AM EDT33.502.060.000.000.00--200.00%
BP240614C000345002024-06-11 3:55PM EDT34.501.150.000.000.00-1290.00%
BP240614C000350002024-06-12 11:28AM EDT35.000.830.000.000.00-802420.00%
BP240614C000355002024-06-12 3:36PM EDT35.500.250.000.000.00-1108753.13%
BP240614C000360002024-06-12 3:58PM EDT36.000.100.000.000.00-8513,7386.25%
BP240614C000365002024-06-12 3:49PM EDT36.500.030.000.000.00-6507,59212.50%
BP240614C000370002024-06-12 10:28AM EDT37.000.040.000.000.00-1031,42812.50%
BP240614C000375002024-06-12 3:04PM EDT37.500.010.000.000.00-1791,21025.00%
BP240614C000380002024-06-12 12:48PM EDT38.000.020.000.000.00-301,60125.00%
BP240614C000385002024-06-12 3:53PM EDT38.500.010.000.000.00-647725.00%
BP240614C000390002024-06-12 3:08PM EDT39.000.010.000.000.00-15774725.00%
BP240614C000395002024-06-12 9:37AM EDT39.500.010.000.000.00-22450.00%
BP240614C000400002024-06-10 3:43PM EDT40.000.010.000.000.00-8546150.00%
BP240614C000405002024-06-11 10:35AM EDT40.500.010.000.000.00-1312050.00%
BP240614C000410002024-06-10 11:37AM EDT41.000.010.000.000.00-43462550.00%
BP240614C000415002024-06-10 10:53AM EDT41.500.010.000.000.00-116150.00%
BP240614C000420002024-05-29 9:48AM EDT42.000.020.000.000.00-16020250.00%
BP240614C000425002024-06-06 9:49AM EDT42.500.010.000.000.00--10850.00%
BP240614C000430002024-06-06 1:00PM EDT43.000.020.000.000.00-4611650.00%
BP240614C000440002024-06-04 2:59PM EDT44.000.010.000.000.00-1510250.00%
BP240614C000450002024-06-04 9:33AM EDT45.000.010.000.000.00-1650.00%
BP240614C000460002024-06-03 9:37AM EDT46.000.010.000.000.00-114450.00%
BP240614C000480002024-05-29 11:30AM EDT48.000.010.000.000.00--150.00%
認沽盤範圍2024年6月14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
BP240614P000260002024-06-07 9:36AM EDT26.000.010.000.000.00-1150.00%
BP240614P000280002024-06-05 10:52AM EDT28.000.010.000.000.00-101550.00%
BP240614P000290002024-06-07 9:52AM EDT29.000.010.000.000.00-111850.00%
BP240614P000300002024-06-07 3:22PM EDT30.000.020.000.000.00-5634550.00%
BP240614P000310002024-06-12 9:30AM EDT31.000.170.000.000.00-302,83450.00%
BP240614P000315002024-06-11 2:22PM EDT31.500.010.000.000.00-508650.00%
BP240614P000320002024-06-04 12:05PM EDT32.000.030.000.000.00-5622625.00%
BP240614P000325002024-06-12 2:17PM EDT32.500.020.000.000.00-17128225.00%
BP240614P000330002024-06-07 3:46PM EDT33.000.020.000.000.00-2747125.00%
BP240614P000335002024-06-12 3:14PM EDT33.500.010.000.000.00-310325.00%
BP240614P000340002024-06-12 3:23PM EDT34.000.020.000.000.00-1733812.50%
BP240614P000345002024-06-12 3:12PM EDT34.500.020.000.000.00-723912.50%
BP240614P000350002024-06-12 3:10PM EDT35.000.070.000.000.00-971,1843.13%
BP240614P000355002024-06-12 2:35PM EDT35.500.190.000.000.00-2651,0340.00%
BP240614P000360002024-06-12 3:57PM EDT36.000.480.000.000.00-5088580.00%
BP240614P000365002024-06-12 3:40PM EDT36.501.010.000.000.00-12220.00%
BP240614P000370002024-06-12 11:31AM EDT37.001.180.000.000.00-4710.00%
BP240614P000375002024-06-04 3:21PM EDT37.502.010.000.000.00-110.00%
BP240614P000380002024-06-10 12:02PM EDT38.001.950.000.000.00-1801950.00%
BP240614P000385002024-06-10 11:33AM EDT38.502.580.000.000.00-50500.00%
BP240614P000390002024-05-06 1:07PM EDT39.001.212.914.600.00--077.34%
BP240614P000400002024-05-15 3:39PM EDT40.002.730.000.000.00-110.00%
BP240614P000410002024-06-10 11:42AM EDT41.004.930.000.000.00-110.00%