BP - BP p.l.c.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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
BP230616C000150002023-05-24 1:49PM EDT15.0021.0020.4520.750.00-984170.31%
BP230616C000200002023-05-25 9:39AM EDT20.0015.1515.5015.700.00-365117.97%
BP230616C000250002023-05-24 11:21AM EDT25.0011.0510.5010.700.00-32876.56%
BP230616C000280002023-05-24 3:57PM EDT28.008.157.607.800.00-646568.36%
BP230616C000300002023-05-23 3:25PM EDT30.006.405.605.850.00-47454.30%
BP230616C000320002023-05-22 3:38PM EDT32.004.103.703.800.00-2060542.48%
BP230616C000330002023-05-26 12:02PM EDT33.002.662.812.89-0.89-25.07%21837.89%
BP230616C000340002023-05-26 3:54PM EDT34.002.022.012.05+0.10+5.21%446734.08%
BP230616C000350002023-05-26 3:42PM EDT35.001.351.291.31+0.15+12.50%17523,83330.71%
BP230616C000360002023-05-26 3:42PM EDT36.000.760.730.75+0.07+10.14%6145,04628.71%
BP230616C000370002023-05-26 3:45PM EDT37.000.370.350.37+0.02+5.71%364,72327.15%
BP230616C000380002023-05-26 3:41PM EDT38.000.180.150.17+0.01+5.88%422,22126.76%
BP230616C000390002023-05-26 1:30PM EDT39.000.070.070.080.00-112,41527.44%
BP230616C000400002023-05-26 3:43PM EDT40.000.050.040.060.00-62013,83231.06%
BP230616C000410002023-05-26 12:54PM EDT41.000.020.020.03-0.02-50.00%72,01531.64%
BP230616C000420002023-05-26 12:26PM EDT42.000.020.010.03-0.01-33.33%104,74436.33%
BP230616C000430002023-05-26 1:05PM EDT43.000.020.010.02-0.01-33.33%101,25837.89%
BP230616C000440002023-05-25 1:34PM EDT44.000.020.010.020.00-21,18341.80%
BP230616C000450002023-05-26 2:33PM EDT45.000.020.000.01+0.01+100.00%97,04241.41%
BP230616C000460002023-05-15 10:06AM EDT46.000.020.000.020.00-534949.22%
BP230616C000470002023-05-22 1:34PM EDT47.000.010.000.020.00-326052.34%
BP230616C000480002023-05-05 12:02PM EDT48.000.010.000.020.00-719851.56%
BP230616C000490002023-04-03 9:32AM EDT49.000.080.000.020.00-81054.69%
BP230616C000500002023-05-05 12:02PM EDT50.000.010.000.020.00-395457.81%
BP230616C000550002023-05-08 11:15AM EDT55.000.030.000.020.00-5670.31%
認沽盤範圍2023年6月16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
BP230616P000150002023-03-15 11:44AM EDT15.000.040.000.090.00-1,0012,502168.75%
BP230616P000200002023-05-24 10:08AM EDT20.000.010.000.020.00-52,99896.88%
BP230616P000250002023-05-12 3:32PM EDT25.000.020.000.020.00-64,81160.94%
BP230616P000280002023-05-25 1:12PM EDT28.000.040.010.030.00-22,89950.39%
BP230616P000300002023-05-26 12:55PM EDT30.000.050.040.05-0.04-44.44%15,94041.41%
BP230616P000320002023-05-26 1:58PM EDT32.000.140.110.13-0.02-12.50%8717,94234.96%
BP230616P000330002023-05-26 2:50PM EDT33.000.220.200.22-0.16-42.11%775832.23%
BP230616P000340002023-05-26 12:45PM EDT34.000.410.360.38-0.10-19.61%2913,51829.69%
BP230616P000350002023-05-26 3:03PM EDT35.000.630.620.66-0.17-21.25%5328,67927.59%
BP230616P000360002023-05-26 3:03PM EDT36.001.081.071.09-0.15-12.20%1776,41925.34%
BP230616P000370002023-05-26 12:09PM EDT37.001.911.691.73-0.19-9.05%83,92123.83%
BP230616P000380002023-05-24 10:17AM EDT38.002.352.502.550.00-74,48822.85%
BP230616P000390002023-05-24 12:01PM EDT39.002.933.403.500.00-355,22924.81%
BP230616P000400002023-05-25 11:02AM EDT40.004.664.404.500.00-494229.88%
BP230616P000410002023-05-11 10:22AM EDT41.005.455.355.550.00-1040.04%
BP230616P000420002023-05-11 3:11PM EDT42.006.106.306.600.00-670049.41%
BP230616P000430002023-05-11 3:10PM EDT43.007.157.357.550.00-520250.00%
BP230616P000440002023-05-11 3:18PM EDT44.008.208.358.550.00-640054.69%
BP230616P000450002023-05-11 3:10PM EDT45.009.159.359.550.00-260059.18%
BP230616P000460002023-05-11 3:18PM EDT46.0010.2010.3510.550.00-91063.48%
BP230616P000470002023-05-02 12:01PM EDT47.0010.7511.3511.550.00-1067.58%
BP230616P000490002023-05-02 2:53PM EDT49.0012.5013.3013.550.00-9075.39%
BP230616P000500002023-03-24 3:00PM EDT50.0014.2010.5510.700.00-110.00%
BP230616P000550002023-05-16 11:43AM EDT55.0019.4019.3519.550.00-250050.00%