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7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721C00020000 | 2023-05-02 10:24AM EDT | 20.00 | 16.50 | 14.70 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| BP230721C00025000 | 2022-11-28 11:16AM EDT | 25.00 | 10.55 | 10.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| BP230721C00026000 | 2023-02-02 10:50AM EDT | 26.00 | 9.90 | 14.45 | 14.60 | 0.00 | - | 2 | 1 | 207.57% |
| BP230721C00027000 | 2023-03-16 12:12PM EDT | 27.00 | 8.60 | 13.60 | 13.80 | 0.00 | - | 19 | 18 | 199.41% |
| BP230721C00028000 | 2023-06-02 10:56AM EDT | 28.00 | 7.87 | 7.85 | 8.10 | -0.88 | -10.06% | 25 | 105 | 54.69% |
| BP230721C00029000 | 2023-05-04 11:00AM EDT | 29.00 | 7.00 | 6.80 | 7.15 | 0.00 | - | 10 | 29 | 55.66% |
| BP230721C00030000 | 2023-05-10 11:13AM EDT | 30.00 | 6.95 | 5.95 | 6.05 | 0.00 | - | 10 | 56 | 45.56% |
| BP230721C00031000 | 2023-06-02 11:26AM EDT | 31.00 | 4.99 | 5.00 | 5.10 | +0.64 | +14.71% | 1 | 27 | 41.11% |
| BP230721C00032000 | 2023-06-02 10:56AM EDT | 32.00 | 4.12 | 4.10 | 4.35 | +1.44 | +53.73% | 3 | 652 | 41.85% |
| BP230721C00033000 | 2023-06-02 2:29PM EDT | 33.00 | 3.30 | 3.30 | 3.35 | +0.67 | +25.48% | 157 | 445 | 34.77% |
| BP230721C00034000 | 2023-06-02 2:29PM EDT | 34.00 | 2.52 | 2.53 | 2.62 | +0.53 | +26.63% | 103 | 1,068 | 33.45% |
| BP230721C00035000 | 2023-06-02 2:46PM EDT | 35.00 | 1.88 | 1.84 | 1.87 | +0.46 | +32.39% | 186 | 2,463 | 30.13% |
| BP230721C00036000 | 2023-06-02 3:40PM EDT | 36.00 | 1.34 | 1.26 | 1.29 | +0.46 | +52.27% | 77 | 2,730 | 28.44% |
| BP230721C00037000 | 2023-06-02 3:46PM EDT | 37.00 | 0.84 | 0.81 | 0.84 | +0.25 | +42.37% | 113 | 5,805 | 27.20% |
| BP230721C00038000 | 2023-06-02 3:30PM EDT | 38.00 | 0.53 | 0.48 | 0.52 | +0.21 | +65.62% | 682 | 10,988 | 26.37% |
| BP230721C00039000 | 2023-06-02 3:58PM EDT | 39.00 | 0.28 | 0.28 | 0.30 | +0.08 | +40.00% | 204 | 2,326 | 25.68% |
| BP230721C00040000 | 2023-06-02 3:58PM EDT | 40.00 | 0.16 | 0.16 | 0.17 | +0.06 | +60.00% | 158 | 8,286 | 25.39% |
| BP230721C00041000 | 2023-06-02 1:47PM EDT | 41.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 1 | 5,841 | 25.78% |
| BP230721C00042000 | 2023-06-02 11:17AM EDT | 42.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 3,017 | 26.17% |
| BP230721C00043000 | 2023-06-01 3:17PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 1,782 | 27.15% |
| BP230721C00044000 | 2023-05-31 12:31PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 942 | 28.52% |
| BP230721C00045000 | 2023-06-01 11:27AM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 13,841 | 29.30% |
| BP230721C00046000 | 2023-05-17 1:38PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 281 | 31.64% |
| BP230721C00047000 | 2023-05-03 2:26PM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 33.99% |
| BP230721C00048000 | 2023-04-26 2:33PM EDT | 48.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 6 | 13 | 38.28% |
| BP230721C00049000 | 2023-05-02 12:00PM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 73 | 38.28% |
| BP230721C00050000 | 2023-06-01 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,947 | 42.58% |
| BP230721C00055000 | 2023-04-19 2:22PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 273 | 52.34% |
| BP230721C00060000 | 2023-04-13 12:45PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 272 | 50.00% |
認沽盤範圍2023年7月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230721P00020000 | 2023-06-01 10:23AM EDT | 20.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 3,969 | 71.88% |
| BP230721P00025000 | 2023-06-01 10:21AM EDT | 25.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 260 | 46.48% |
| BP230721P00026000 | 2023-05-25 10:56AM EDT | 26.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 9 | 465 | 43.75% |
| BP230721P00027000 | 2023-06-01 10:43AM EDT | 27.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 977 | 40.63% |
| BP230721P00028000 | 2023-06-02 9:44AM EDT | 28.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 3 | 471 | 38.48% |
| BP230721P00029000 | 2023-06-02 3:13PM EDT | 29.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 6 | 1,707 | 36.23% |
| BP230721P00030000 | 2023-06-02 3:35PM EDT | 30.00 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 16 | 738 | 33.89% |
| BP230721P00031000 | 2023-06-01 10:23AM EDT | 31.00 | 0.39 | 0.19 | 0.21 | 0.00 | - | 2 | 1,565 | 32.13% |
| BP230721P00032000 | 2023-06-02 3:18PM EDT | 32.00 | 0.28 | 0.29 | 0.31 | -0.19 | -40.43% | 50 | 2,013 | 30.32% |
| BP230721P00033000 | 2023-06-02 3:13PM EDT | 33.00 | 0.43 | 0.43 | 0.47 | -0.24 | -35.82% | 249 | 1,853 | 28.91% |
| BP230721P00034000 | 2023-06-02 1:54PM EDT | 34.00 | 0.66 | 0.64 | 0.67 | -0.33 | -33.33% | 325 | 2,660 | 26.81% |
| BP230721P00035000 | 2023-06-02 1:33PM EDT | 35.00 | 0.97 | 0.95 | 0.99 | -0.42 | -30.22% | 326 | 4,472 | 25.49% |
| BP230721P00036000 | 2023-06-02 1:17PM EDT | 36.00 | 1.42 | 1.37 | 1.41 | -0.52 | -26.80% | 52 | 1,555 | 23.93% |
| BP230721P00037000 | 2023-06-02 2:29PM EDT | 37.00 | 1.98 | 1.93 | 1.96 | -0.63 | -24.14% | 242 | 2,438 | 22.36% |
| BP230721P00038000 | 2023-06-02 3:33PM EDT | 38.00 | 2.55 | 2.61 | 2.67 | -0.70 | -21.54% | 4 | 2,040 | 21.39% |
| BP230721P00039000 | 2023-06-02 2:29PM EDT | 39.00 | 3.50 | 3.40 | 3.50 | -0.73 | -17.26% | 10 | 531 | 20.61% |
| BP230721P00040000 | 2023-06-02 10:39AM EDT | 40.00 | 4.45 | 4.25 | 4.50 | -1.85 | -29.37% | 9 | 782 | 24.61% |
| BP230721P00041000 | 2023-05-31 2:41PM EDT | 41.00 | 7.35 | 5.15 | 5.55 | 0.00 | - | 250 | 85 | 30.57% |
| BP230721P00042000 | 2023-05-04 11:42AM EDT | 42.00 | 6.55 | 6.15 | 6.55 | 0.00 | - | 488 | 0 | 34.18% |
| BP230721P00043000 | 2023-05-04 2:00PM EDT | 43.00 | 7.25 | 7.25 | 7.50 | 0.00 | - | 455 | 0 | 35.25% |
| BP230721P00044000 | 2023-05-09 9:30AM EDT | 44.00 | 7.70 | 8.20 | 8.45 | 0.00 | - | 1 | 0 | 35.35% |
| BP230721P00045000 | 2023-05-02 9:52AM EDT | 45.00 | 8.75 | 10.35 | 10.50 | 0.00 | - | 290 | 0 | 73.14% |
| BP230721P00046000 | 2023-05-02 12:21PM EDT | 46.00 | 10.00 | 11.25 | 11.35 | 0.00 | - | 292 | 0 | 73.73% |
| BP230721P00047000 | 2023-03-09 10:49AM EDT | 47.00 | 7.25 | 7.70 | 7.95 | 0.00 | - | 1 | 64 | 0.00% |
| BP230721P00048000 | 2023-03-03 3:40PM EDT | 48.00 | 8.00 | 10.10 | 10.40 | 0.00 | - | 2 | 31 | 0.00% |
| BP230721P00050000 | 2023-02-15 12:06PM EDT | 50.00 | 9.95 | 15.00 | 15.15 | 0.00 | - | 127 | 46 | 80.66% |
