香港股市 將在 8 小時 28 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
35.07-1.37 (-3.76%)
市場開市。 截至 12:01PM EST。
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
BP230721C000200002023-02-01 2:52PM EST20.0016.5515.2015.350.00-18850.88%
BP230721C000250002022-11-28 10:16AM EST25.0010.5510.0010.100.00--123.44%
BP230721C000260002023-01-19 10:01AM EST26.009.909.409.50+0.25+2.59%2336.77%
BP230721C000270002022-11-29 3:43PM EST27.009.378.408.550.00-1234.38%
BP230721C000280002023-01-19 11:25AM EST28.007.777.557.700.00-1320733.81%
BP230721C000290002023-01-30 1:04PM EST29.007.836.756.850.00-71232.72%
BP230721C000300002023-01-30 12:20PM EST30.007.125.906.000.00-562031.20%
BP230721C000310002023-01-20 11:55AM EST31.005.415.155.250.00-92730.64%
BP230721C000320002023-01-27 3:29PM EST32.005.364.404.500.00-127329.52%
BP230721C000330002023-01-23 9:30AM EST33.004.153.753.800.00-26728.49%
BP230721C000340002023-02-02 10:45AM EST34.003.253.103.20-0.49-13.10%261228.00%
BP230721C000350002023-02-02 11:38AM EST35.002.572.582.63-0.60-18.93%1784927.22%
BP230721C000360002023-02-02 10:42AM EST36.002.202.102.14-0.66-23.08%793926.69%
BP230721C000370002023-02-02 10:40AM EST37.001.791.661.71-0.41-18.64%61,22926.12%
BP230721C000380002023-02-02 10:48AM EST38.001.381.311.34-0.41-22.91%411,10925.59%
BP230721C000390002023-02-02 11:10AM EST39.001.071.001.04-0.41-27.70%201,02225.20%
BP230721C000400002023-02-02 11:19AM EST40.000.800.760.79-0.25-23.81%821,66724.78%
BP230721C000410002023-02-02 9:30AM EST41.000.730.570.60-0.11-13.10%3701,27424.56%
BP230721C000420002023-02-02 11:46AM EST42.000.430.420.45-0.28-39.44%22,26924.37%
BP230721C000450002023-02-01 11:09AM EST45.000.280.160.190.00-143,28124.27%
BP230721C000500002023-02-01 11:57AM EST50.000.050.020.090.00-158427.54%
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
BP230721P000200002023-01-24 3:29PM EST20.000.080.010.130.00-1803,56846.68%
BP230721P000250002023-01-23 3:27PM EST25.000.220.220.240.00-14212934.72%
BP230721P000260002023-01-30 10:56AM EST26.000.290.290.30+0.04+16.00%128233.30%
BP230721P000270002023-02-01 1:46PM EST27.000.330.360.390.00-1560232.32%
BP230721P000280002023-02-01 1:41PM EST28.000.420.480.490.00-3943531.08%
BP230721P000290002023-02-01 9:57AM EST29.000.490.610.630.00-161,49030.18%
BP230721P000300002023-01-31 1:01PM EST30.000.670.770.800.00-343229.25%
BP230721P000310002023-02-02 10:43AM EST31.000.980.991.01+0.20+25.64%292528.37%
BP230721P000320002023-02-02 10:44AM EST32.001.241.241.27+0.11+9.73%266927.59%
BP230721P000330002023-02-02 11:32AM EST33.001.581.561.59+0.23+17.04%91,22226.93%
BP230721P000340002023-02-02 10:40AM EST34.001.881.931.97+0.20+11.90%32,36626.29%
BP230721P000350002023-02-02 10:37AM EST35.002.262.362.41+0.23+11.33%102,94425.68%
BP230721P000360002023-02-02 9:42AM EST36.002.542.862.92+0.29+12.89%361525.12%
BP230721P000370002023-02-02 9:44AM EST37.003.003.453.50+0.07+2.39%31,20024.65%
BP230721P000380002023-02-01 3:13PM EST38.003.304.104.150.00-271324.24%
BP230721P000390002023-01-31 1:37PM EST39.004.204.804.850.00-28529823.76%
BP230721P000400002023-02-01 11:32AM EST40.004.805.555.600.00-572423.17%
BP230721P000410002023-01-31 12:19PM EST41.005.756.356.450.00-153523.37%
BP230721P000420002023-01-09 9:50AM EST42.007.607.207.350.00-51023.88%
BP230721P000450002023-01-10 2:18PM EST45.0010.4010.0010.100.00-31223.73%
BP230721P000500002022-12-05 1:35PM EST50.0014.9516.2516.400.00--8954.44%