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
BP230721C000200002023-05-02 10:24AM EDT20.0016.5014.7014.800.00-100.00%
BP230721C000250002022-11-28 11:16AM EDT25.0010.5510.0010.100.00--10.00%
BP230721C000260002023-02-02 10:50AM EDT26.009.9014.4514.600.00-21207.57%
BP230721C000270002023-03-16 12:12PM EDT27.008.6013.6013.800.00-1918199.41%
BP230721C000280002023-06-02 10:56AM EDT28.007.877.858.10-0.88-10.06%2510554.69%
BP230721C000290002023-05-04 11:00AM EDT29.007.006.807.150.00-102955.66%
BP230721C000300002023-05-10 11:13AM EDT30.006.955.956.050.00-105645.56%
BP230721C000310002023-06-02 11:26AM EDT31.004.995.005.10+0.64+14.71%12741.11%
BP230721C000320002023-06-02 10:56AM EDT32.004.124.104.35+1.44+53.73%365241.85%
BP230721C000330002023-06-02 2:29PM EDT33.003.303.303.35+0.67+25.48%15744534.77%
BP230721C000340002023-06-02 2:29PM EDT34.002.522.532.62+0.53+26.63%1031,06833.45%
BP230721C000350002023-06-02 2:46PM EDT35.001.881.841.87+0.46+32.39%1862,46330.13%
BP230721C000360002023-06-02 3:40PM EDT36.001.341.261.29+0.46+52.27%772,73028.44%
BP230721C000370002023-06-02 3:46PM EDT37.000.840.810.84+0.25+42.37%1135,80527.20%
BP230721C000380002023-06-02 3:30PM EDT38.000.530.480.52+0.21+65.62%68210,98826.37%
BP230721C000390002023-06-02 3:58PM EDT39.000.280.280.30+0.08+40.00%2042,32625.68%
BP230721C000400002023-06-02 3:58PM EDT40.000.160.160.17+0.06+60.00%1588,28625.39%
BP230721C000410002023-06-02 1:47PM EDT41.000.080.080.10+0.02+33.33%15,84125.78%
BP230721C000420002023-06-02 11:17AM EDT42.000.050.050.060.00-103,01726.17%
BP230721C000430002023-06-01 3:17PM EDT43.000.030.030.040.00-51,78227.15%
BP230721C000440002023-05-31 12:31PM EDT44.000.020.020.030.00-694228.52%
BP230721C000450002023-06-01 11:27AM EDT45.000.030.000.020.00-913,84129.30%
BP230721C000460002023-05-17 1:38PM EDT46.000.020.000.020.00-828131.64%
BP230721C000470002023-05-03 2:26PM EDT47.000.040.000.020.00-1033.99%
BP230721C000480002023-04-26 2:33PM EDT48.000.110.000.030.00-61338.28%
BP230721C000490002023-05-02 12:00PM EDT49.000.030.000.020.00-107338.28%
BP230721C000500002023-06-01 11:07AM EDT50.000.030.000.030.00-101,94742.58%
BP230721C000550002023-04-19 2:22PM EDT55.000.020.000.030.00-1627352.34%
BP230721C000600002023-04-13 12:45PM EDT60.000.020.000.010.00-5027250.00%
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
BP230721P000200002023-06-01 10:23AM EDT20.000.030.000.060.00-13,96971.88%
BP230721P000250002023-06-01 10:21AM EDT25.000.040.020.030.00-1026046.48%
BP230721P000260002023-05-25 10:56AM EDT26.000.070.030.040.00-946543.75%
BP230721P000270002023-06-01 10:43AM EDT27.000.090.040.050.00-197740.63%
BP230721P000280002023-06-02 9:44AM EDT28.000.080.060.07-0.02-20.00%347138.48%
BP230721P000290002023-06-02 3:13PM EDT29.000.090.090.10-0.06-40.00%61,70736.23%
BP230721P000300002023-06-02 3:35PM EDT30.000.140.130.14-0.07-33.33%1673833.89%
BP230721P000310002023-06-01 10:23AM EDT31.000.390.190.210.00-21,56532.13%
BP230721P000320002023-06-02 3:18PM EDT32.000.280.290.31-0.19-40.43%502,01330.32%
BP230721P000330002023-06-02 3:13PM EDT33.000.430.430.47-0.24-35.82%2491,85328.91%
BP230721P000340002023-06-02 1:54PM EDT34.000.660.640.67-0.33-33.33%3252,66026.81%
BP230721P000350002023-06-02 1:33PM EDT35.000.970.950.99-0.42-30.22%3264,47225.49%
BP230721P000360002023-06-02 1:17PM EDT36.001.421.371.41-0.52-26.80%521,55523.93%
BP230721P000370002023-06-02 2:29PM EDT37.001.981.931.96-0.63-24.14%2422,43822.36%
BP230721P000380002023-06-02 3:33PM EDT38.002.552.612.67-0.70-21.54%42,04021.39%
BP230721P000390002023-06-02 2:29PM EDT39.003.503.403.50-0.73-17.26%1053120.61%
BP230721P000400002023-06-02 10:39AM EDT40.004.454.254.50-1.85-29.37%978224.61%
BP230721P000410002023-05-31 2:41PM EDT41.007.355.155.550.00-2508530.57%
BP230721P000420002023-05-04 11:42AM EDT42.006.556.156.550.00-488034.18%
BP230721P000430002023-05-04 2:00PM EDT43.007.257.257.500.00-455035.25%
BP230721P000440002023-05-09 9:30AM EDT44.007.708.208.450.00-1035.35%
BP230721P000450002023-05-02 9:52AM EDT45.008.7510.3510.500.00-290073.14%
BP230721P000460002023-05-02 12:21PM EDT46.0010.0011.2511.350.00-292073.73%
BP230721P000470002023-03-09 10:49AM EDT47.007.257.707.950.00-1640.00%
BP230721P000480002023-03-03 3:40PM EDT48.008.0010.1010.400.00-2310.00%
BP230721P000500002023-02-15 12:06PM EDT50.009.9515.0015.150.00-1274680.66%