香港股市 將在 47 分鐘 開市

BP p.l.c. (BP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
35.19-0.37 (-1.04%)
收市:04:00PM EDT
35.15 -0.04 (-0.11%)
收市後: 07:54PM 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 EDT25.0011.069.3511.450.00-11442.19%
BP240614C000320002024-06-04 11:31AM EDT32.003.653.153.300.00-22107.03%
BP240614C000325002024-06-04 12:32PM EDT32.503.152.202.780.00-22115.63%
BP240614C000335002024-06-06 11:28AM EDT33.502.061.582.190.00--20105.86%
BP240614C000345002024-06-13 9:45AM EDT34.500.750.521.56-0.40-34.78%12987.50%
BP240614C000350002024-06-13 2:16PM EDT35.000.350.250.34-0.48-57.83%27324231.64%
BP240614C000355002024-06-13 3:55PM EDT35.500.070.060.08-0.18-72.00%30087526.76%
BP240614C000360002024-06-13 3:51PM EDT36.000.010.010.03-0.09-90.00%1983,73833.99%
BP240614C000365002024-06-13 3:54PM EDT36.500.010.010.02-0.02-66.67%2027,59243.75%
BP240614C000370002024-06-13 1:00PM EDT37.000.030.000.01-0.01-25.00%181,42850.00%
BP240614C000375002024-06-12 3:04PM EDT37.500.010.000.020.00-1791,21060.94%
BP240614C000380002024-06-13 12:17PM EDT38.000.010.000.01-0.01-50.00%221,60165.63%
BP240614C000385002024-06-12 3:53PM EDT38.500.010.000.010.00-647775.00%
BP240614C000390002024-06-13 1:04PM EDT39.000.020.000.01+0.01+100.00%474781.25%
BP240614C000395002024-06-12 9:37AM EDT39.500.010.000.610.00-224208.98%
BP240614C000400002024-06-10 3:43PM EDT40.000.010.000.010.00-85461100.00%
BP240614C000405002024-06-11 10:35AM EDT40.500.010.000.030.00-13120126.56%
BP240614C000410002024-06-10 11:37AM EDT41.000.010.000.010.00-434625118.75%
BP240614C000415002024-06-10 10:53AM EDT41.500.010.000.050.00-1161156.25%
BP240614C000420002024-05-29 9:48AM EDT42.000.020.000.010.00-160202131.25%
BP240614C000425002024-06-06 9:49AM EDT42.500.010.000.200.00--108222.66%
BP240614C000430002024-06-06 1:00PM EDT43.000.020.000.310.00-46116256.25%
BP240614C000440002024-06-04 2:59PM EDT44.000.010.000.310.00-15102278.13%
BP240614C000450002024-06-04 9:33AM EDT45.000.010.000.310.00-16299.22%
BP240614C000460002024-06-03 9:37AM EDT46.000.010.000.110.00-1144264.06%
BP240614C000480002024-05-29 11:30AM EDT48.000.010.000.310.00--1357.81%
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 EDT26.000.010.000.670.00-11450.78%
BP240614P000280002024-06-05 10:52AM EDT28.000.010.001.270.00-1015446.48%
BP240614P000290002024-06-07 9:52AM EDT29.000.010.000.020.00-1118162.50%
BP240614P000300002024-06-07 3:22PM EDT30.000.020.000.020.00-56345137.50%
BP240614P000310002024-06-12 9:30AM EDT31.000.170.000.010.00-302,834100.00%
BP240614P000315002024-06-11 2:22PM EDT31.500.010.000.010.00-508690.63%
BP240614P000320002024-06-04 12:05PM EDT32.000.030.000.020.00-5622687.50%
BP240614P000325002024-06-13 11:32AM EDT32.500.010.001.26-0.01-50.00%102282231.64%
BP240614P000330002024-06-13 1:08PM EDT33.000.010.000.21-0.01-50.00%13471103.13%
BP240614P000335002024-06-13 3:19PM EDT33.500.020.010.36+0.01+100.00%40103103.91%
BP240614P000340002024-06-13 11:18AM EDT34.000.040.010.02+0.02+100.00%133842.19%
BP240614P000345002024-06-13 2:29PM EDT34.500.020.020.030.00-9423930.86%
BP240614P000350002024-06-13 3:55PM EDT35.000.090.080.24+0.02+28.57%1031,18444.53%
BP240614P000355002024-06-13 12:30PM EDT35.500.460.130.48+0.27+142.11%1141,03440.63%
BP240614P000360002024-06-13 2:22PM EDT36.000.770.751.01+0.29+60.42%285867.97%
BP240614P000365002024-06-13 2:20PM EDT36.501.261.251.97+0.25+24.75%2222105.27%
BP240614P000370002024-06-12 11:31AM EDT37.001.181.292.060.00-471115.63%
BP240614P000375002024-06-04 3:21PM EDT37.502.011.862.520.00-11125.39%
BP240614P000380002024-06-13 2:22PM EDT38.002.782.423.10+0.83+42.56%400195158.59%
BP240614P000385002024-06-13 2:23PM EDT38.503.302.993.35+0.72+27.91%10050103.13%
BP240614P000390002024-05-06 1:07PM EDT39.001.212.914.600.00--0282.81%
BP240614P000400002024-06-13 3:09PM EDT40.003.604.754.85+0.87+31.87%21137.50%
BP240614P000410002024-06-13 3:09PM EDT41.007.005.755.85+2.07+41.99%21157.81%