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
BP231020C000200002023-05-15 12:57PM EDT20.0016.7015.7516.050.00-21260.06%
BP231020C000250002023-05-23 10:14AM EDT25.0011.7210.9011.250.00--2550.83%
BP231020C000300002023-05-23 10:14AM EDT30.007.176.506.600.00-256036.72%
BP231020C000310002023-05-30 11:27AM EDT31.005.055.655.900.00-192436.96%
BP231020C000320002023-05-31 11:29AM EDT32.003.654.905.000.00-13,55833.77%
BP231020C000330002023-06-01 11:50AM EDT33.003.604.154.300.00-114532.91%
BP231020C000340002023-06-02 10:17AM EDT34.003.503.503.60+0.56+19.05%83,31531.47%
BP231020C000350002023-06-02 12:51PM EDT35.002.902.922.96+0.41+16.47%8344530.19%
BP231020C000360002023-06-02 1:52PM EDT36.002.402.372.40+0.64+36.36%49771429.18%
BP231020C000370002023-06-02 2:25PM EDT37.001.861.881.92+0.30+19.23%146,63828.42%
BP231020C000380002023-06-02 3:38PM EDT38.001.541.461.51+0.36+30.51%274,22427.74%
BP231020C000390002023-06-02 10:07AM EDT39.001.081.121.16+0.41+61.19%2416,29227.08%
BP231020C000400002023-06-02 3:55PM EDT40.000.880.830.88+0.17+23.94%542,26926.56%
BP231020C000410002023-06-02 3:49PM EDT41.000.650.620.66+0.15+30.00%181,49726.17%
BP231020C000420002023-06-01 11:19AM EDT42.000.380.450.490.00-57,45225.90%
BP231020C000430002023-06-01 9:30AM EDT43.000.200.320.370.00-166625.88%
BP231020C000440002023-06-01 10:08AM EDT44.000.180.230.270.00-1176625.73%
BP231020C000450002023-06-02 12:16PM EDT45.000.170.160.20+0.07+70.00%251,49525.68%
BP231020C000460002023-06-02 12:22PM EDT46.000.120.110.150.00-237125.83%
BP231020C000470002023-05-31 12:34PM EDT47.000.050.080.130.00-773926.66%
BP231020C000480002023-05-19 2:40PM EDT48.000.110.050.120.00-58527.83%
BP231020C000490002023-05-31 10:26AM EDT49.000.030.040.060.00-210025.98%
BP231020C000500002023-05-24 3:42PM EDT50.000.040.020.040.00-363925.78%
BP231020C000550002023-06-02 11:16AM EDT55.000.020.000.070.00-16934.38%
BP231020C000600002023-05-11 9:30AM EDT60.000.500.000.090.00-197841.41%
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
BP231020P000200002023-05-22 11:43AM EDT20.000.070.030.150.00-31,08754.10%
BP231020P000250002023-06-02 1:24PM EDT25.000.200.190.23-0.13-39.39%262039.36%
BP231020P000300002023-06-02 9:30AM EDT30.000.710.650.69-0.37-34.26%1071,29332.23%
BP231020P000310002023-06-02 10:12AM EDT31.000.870.830.88-0.43-33.08%261231.32%
BP231020P000320002023-06-02 3:16PM EDT32.001.031.041.13-0.60-36.81%1153130.71%
BP231020P000330002023-06-02 10:12AM EDT33.001.351.301.39-0.46-25.41%161,93829.59%
BP231020P000340002023-06-02 3:17PM EDT34.001.581.621.67-0.37-18.97%21,20828.10%
BP231020P000350002023-06-02 12:49PM EDT35.002.032.002.04-0.41-16.80%101,06727.08%
BP231020P000360002023-06-02 2:46PM EDT36.002.422.442.48-0.54-18.24%1362,13526.12%
BP231020P000370002023-05-30 12:33PM EDT37.003.052.953.00-0.48-13.60%3998425.32%
BP231020P000380002023-05-31 3:42PM EDT38.004.903.503.600.00-101,52324.66%
BP231020P000390002023-06-02 12:31PM EDT39.004.274.204.25-1.48-25.74%129323.76%
BP231020P000400002023-05-31 1:42PM EDT40.006.514.905.050.00-623524.05%
BP231020P000410002023-04-25 10:37AM EDT41.003.855.956.100.00-164127.59%
BP231020P000420002023-06-02 11:30AM EDT42.006.756.456.70+0.24+3.69%5056623.29%
BP231020P000430002023-04-20 9:30AM EDT43.004.907.107.200.00-10900.00%
BP231020P000440002023-04-05 1:21PM EDT44.005.647.407.750.00-11330.00%
BP231020P000450002023-04-14 10:20AM EDT45.005.809.109.300.00-252900.00%
BP231020P000460002023-04-21 10:03AM EDT46.007.309.8010.100.00-6600.00%
BP231020P000470002023-04-19 9:58AM EDT47.007.7510.8011.050.00-21700.00%
BP231020P000480002023-03-08 10:30AM EDT48.008.558.959.100.00-11420.00%
BP231020P000490002023-03-13 11:02AM EDT49.0010.759.159.300.00-43590.00%
BP231020P000500002023-03-02 11:33AM EDT50.0010.0512.1012.500.00--1490.00%