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10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231020C00020000 | 2023-05-15 12:57PM EDT | 20.00 | 16.70 | 15.75 | 16.05 | 0.00 | - | 2 | 12 | 60.06% |
| BP231020C00025000 | 2023-05-23 10:14AM EDT | 25.00 | 11.72 | 10.90 | 11.25 | 0.00 | - | - | 25 | 50.83% |
| BP231020C00030000 | 2023-05-23 10:14AM EDT | 30.00 | 7.17 | 6.50 | 6.60 | 0.00 | - | 25 | 60 | 36.72% |
| BP231020C00031000 | 2023-05-30 11:27AM EDT | 31.00 | 5.05 | 5.65 | 5.90 | 0.00 | - | 1 | 924 | 36.96% |
| BP231020C00032000 | 2023-05-31 11:29AM EDT | 32.00 | 3.65 | 4.90 | 5.00 | 0.00 | - | 1 | 3,558 | 33.77% |
| BP231020C00033000 | 2023-06-01 11:50AM EDT | 33.00 | 3.60 | 4.15 | 4.30 | 0.00 | - | 1 | 145 | 32.91% |
| BP231020C00034000 | 2023-06-02 10:17AM EDT | 34.00 | 3.50 | 3.50 | 3.60 | +0.56 | +19.05% | 8 | 3,315 | 31.47% |
| BP231020C00035000 | 2023-06-02 12:51PM EDT | 35.00 | 2.90 | 2.92 | 2.96 | +0.41 | +16.47% | 83 | 445 | 30.19% |
| BP231020C00036000 | 2023-06-02 1:52PM EDT | 36.00 | 2.40 | 2.37 | 2.40 | +0.64 | +36.36% | 497 | 714 | 29.18% |
| BP231020C00037000 | 2023-06-02 2:25PM EDT | 37.00 | 1.86 | 1.88 | 1.92 | +0.30 | +19.23% | 14 | 6,638 | 28.42% |
| BP231020C00038000 | 2023-06-02 3:38PM EDT | 38.00 | 1.54 | 1.46 | 1.51 | +0.36 | +30.51% | 27 | 4,224 | 27.74% |
| BP231020C00039000 | 2023-06-02 10:07AM EDT | 39.00 | 1.08 | 1.12 | 1.16 | +0.41 | +61.19% | 24 | 16,292 | 27.08% |
| BP231020C00040000 | 2023-06-02 3:55PM EDT | 40.00 | 0.88 | 0.83 | 0.88 | +0.17 | +23.94% | 54 | 2,269 | 26.56% |
| BP231020C00041000 | 2023-06-02 3:49PM EDT | 41.00 | 0.65 | 0.62 | 0.66 | +0.15 | +30.00% | 18 | 1,497 | 26.17% |
| BP231020C00042000 | 2023-06-01 11:19AM EDT | 42.00 | 0.38 | 0.45 | 0.49 | 0.00 | - | 5 | 7,452 | 25.90% |
| BP231020C00043000 | 2023-06-01 9:30AM EDT | 43.00 | 0.20 | 0.32 | 0.37 | 0.00 | - | 1 | 666 | 25.88% |
| BP231020C00044000 | 2023-06-01 10:08AM EDT | 44.00 | 0.18 | 0.23 | 0.27 | 0.00 | - | 11 | 766 | 25.73% |
| BP231020C00045000 | 2023-06-02 12:16PM EDT | 45.00 | 0.17 | 0.16 | 0.20 | +0.07 | +70.00% | 25 | 1,495 | 25.68% |
| BP231020C00046000 | 2023-06-02 12:22PM EDT | 46.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 2 | 371 | 25.83% |
| BP231020C00047000 | 2023-05-31 12:34PM EDT | 47.00 | 0.05 | 0.08 | 0.13 | 0.00 | - | 7 | 739 | 26.66% |
| BP231020C00048000 | 2023-05-19 2:40PM EDT | 48.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 5 | 85 | 27.83% |
| BP231020C00049000 | 2023-05-31 10:26AM EDT | 49.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 2 | 100 | 25.98% |
| BP231020C00050000 | 2023-05-24 3:42PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 639 | 25.78% |
| BP231020C00055000 | 2023-06-02 11:16AM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 69 | 34.38% |
| BP231020C00060000 | 2023-05-11 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | 1 | 978 | 41.41% |
認沽盤範圍2023年10月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP231020P00020000 | 2023-05-22 11:43AM EDT | 20.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 3 | 1,087 | 54.10% |
| BP231020P00025000 | 2023-06-02 1:24PM EDT | 25.00 | 0.20 | 0.19 | 0.23 | -0.13 | -39.39% | 2 | 620 | 39.36% |
| BP231020P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.71 | 0.65 | 0.69 | -0.37 | -34.26% | 107 | 1,293 | 32.23% |
| BP231020P00031000 | 2023-06-02 10:12AM EDT | 31.00 | 0.87 | 0.83 | 0.88 | -0.43 | -33.08% | 2 | 612 | 31.32% |
| BP231020P00032000 | 2023-06-02 3:16PM EDT | 32.00 | 1.03 | 1.04 | 1.13 | -0.60 | -36.81% | 11 | 531 | 30.71% |
| BP231020P00033000 | 2023-06-02 10:12AM EDT | 33.00 | 1.35 | 1.30 | 1.39 | -0.46 | -25.41% | 16 | 1,938 | 29.59% |
| BP231020P00034000 | 2023-06-02 3:17PM EDT | 34.00 | 1.58 | 1.62 | 1.67 | -0.37 | -18.97% | 2 | 1,208 | 28.10% |
| BP231020P00035000 | 2023-06-02 12:49PM EDT | 35.00 | 2.03 | 2.00 | 2.04 | -0.41 | -16.80% | 10 | 1,067 | 27.08% |
| BP231020P00036000 | 2023-06-02 2:46PM EDT | 36.00 | 2.42 | 2.44 | 2.48 | -0.54 | -18.24% | 136 | 2,135 | 26.12% |
| BP231020P00037000 | 2023-05-30 12:33PM EDT | 37.00 | 3.05 | 2.95 | 3.00 | -0.48 | -13.60% | 39 | 984 | 25.32% |
| BP231020P00038000 | 2023-05-31 3:42PM EDT | 38.00 | 4.90 | 3.50 | 3.60 | 0.00 | - | 10 | 1,523 | 24.66% |
| BP231020P00039000 | 2023-06-02 12:31PM EDT | 39.00 | 4.27 | 4.20 | 4.25 | -1.48 | -25.74% | 1 | 293 | 23.76% |
| BP231020P00040000 | 2023-05-31 1:42PM EDT | 40.00 | 6.51 | 4.90 | 5.05 | 0.00 | - | 6 | 235 | 24.05% |
| BP231020P00041000 | 2023-04-25 10:37AM EDT | 41.00 | 3.85 | 5.95 | 6.10 | 0.00 | - | 1 | 641 | 27.59% |
| BP231020P00042000 | 2023-06-02 11:30AM EDT | 42.00 | 6.75 | 6.45 | 6.70 | +0.24 | +3.69% | 50 | 566 | 23.29% |
| BP231020P00043000 | 2023-04-20 9:30AM EDT | 43.00 | 4.90 | 7.10 | 7.20 | 0.00 | - | 10 | 90 | 0.00% |
| BP231020P00044000 | 2023-04-05 1:21PM EDT | 44.00 | 5.64 | 7.40 | 7.75 | 0.00 | - | 1 | 133 | 0.00% |
| BP231020P00045000 | 2023-04-14 10:20AM EDT | 45.00 | 5.80 | 9.10 | 9.30 | 0.00 | - | 25 | 290 | 0.00% |
| BP231020P00046000 | 2023-04-21 10:03AM EDT | 46.00 | 7.30 | 9.80 | 10.10 | 0.00 | - | 66 | 0 | 0.00% |
| BP231020P00047000 | 2023-04-19 9:58AM EDT | 47.00 | 7.75 | 10.80 | 11.05 | 0.00 | - | 217 | 0 | 0.00% |
| BP231020P00048000 | 2023-03-08 10:30AM EDT | 48.00 | 8.55 | 8.95 | 9.10 | 0.00 | - | 1 | 142 | 0.00% |
| BP231020P00049000 | 2023-03-13 11:02AM EDT | 49.00 | 10.75 | 9.15 | 9.30 | 0.00 | - | 4 | 359 | 0.00% |
| BP231020P00050000 | 2023-03-02 11:33AM EDT | 50.00 | 10.05 | 12.10 | 12.50 | 0.00 | - | - | 149 | 0.00% |
