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2024年1月19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
BP240119C000130002023-06-02 10:52AM EDT13.0022.650.000.000.00-900.00%
BP240119C000150002023-06-01 1:52PM EDT15.0020.020.000.000.00-300.00%
BP240119C000180002023-05-24 3:56PM EDT18.0018.250.000.000.00-300.00%
BP240119C000200002023-05-17 11:53AM EDT20.0016.250.000.000.00-100.00%
BP240119C000220002023-05-10 3:18PM EDT22.0014.820.000.000.00-900.00%
BP240119C000250002023-06-05 12:13PM EDT25.0010.950.000.000.00-1000.00%
BP240119C000270002023-06-05 1:48PM EDT27.009.200.000.000.00-81200.00%
BP240119C000280002023-05-30 9:37AM EDT28.007.900.000.000.00--00.00%
BP240119C000300002023-06-02 1:47PM EDT30.007.000.000.000.00-1100.00%
BP240119C000310002023-05-31 9:40AM EDT31.004.950.000.000.00-1400.00%
BP240119C000320002023-06-06 1:03PM EDT32.005.150.000.000.00-300.00%
BP240119C000330002023-06-06 9:30AM EDT33.004.150.000.000.00-300.00%
BP240119C000340002023-06-06 11:07AM EDT34.003.850.000.000.00-1100.00%
BP240119C000350002023-06-05 11:07AM EDT35.003.450.000.000.00-100.00%
BP240119C000360002023-06-06 11:27AM EDT36.002.800.000.000.00-2100.78%
BP240119C000370002023-06-06 3:49PM EDT37.002.330.000.000.00-2601.56%
BP240119C000380002023-06-06 12:31PM EDT38.001.920.000.000.00-503.13%
BP240119C000390002023-06-05 10:33AM EDT39.001.700.000.000.00-1103.13%
BP240119C000400002023-06-06 3:19PM EDT40.001.280.000.000.00-36003.13%
BP240119C000410002023-06-02 2:40PM EDT41.001.230.000.000.00-1306.25%
BP240119C000420002023-06-06 2:41PM EDT42.000.830.000.000.00-2206.25%
BP240119C000430002023-06-05 10:16AM EDT43.000.710.000.000.00-106.25%
BP240119C000440002023-06-05 12:58PM EDT44.000.580.000.000.00-106.25%
BP240119C000450002023-06-05 1:38PM EDT45.000.460.000.000.00-606.25%
BP240119C000460002023-06-06 12:25PM EDT46.000.330.000.000.00-306.25%
BP240119C000470002023-06-05 12:01PM EDT47.000.310.000.000.00-1506.25%
BP240119C000480002023-05-12 2:18PM EDT48.000.420.000.000.00-306.25%
BP240119C000500002023-06-06 1:42PM EDT50.000.130.000.000.00-10012.50%
BP240119C000550002023-05-31 11:11AM EDT55.000.050.000.000.00-1012.50%
BP240119C000600002023-06-06 9:41AM EDT60.000.020.000.000.00-1012.50%
認沽盤範圍2024年1月19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
BP240119P000130002023-05-22 11:28AM EDT13.000.030.000.000.00-1025.00%
BP240119P000150002023-05-22 11:36AM EDT15.000.050.000.000.00-125025.00%
BP240119P000180002023-05-30 12:21PM EDT18.000.160.000.000.00-3025.00%
BP240119P000200002023-05-31 3:23PM EDT20.000.230.000.000.00-3012.50%
BP240119P000220002023-06-05 3:06PM EDT22.000.230.000.000.00-2012.50%
BP240119P000250002023-06-05 3:06PM EDT25.000.440.000.000.00-8012.50%
BP240119P000270002023-06-06 3:12PM EDT27.000.670.000.000.00-506.25%
BP240119P000280002023-06-01 12:14PM EDT28.000.950.000.000.00-1106.25%
BP240119P000290002023-05-30 10:15AM EDT29.001.140.000.000.00-4706.25%
BP240119P000300002023-06-06 3:23PM EDT30.001.160.000.000.00-5006.25%
BP240119P000310002023-05-31 11:12AM EDT31.001.950.000.000.00-503.13%
BP240119P000320002023-06-06 12:40PM EDT32.001.700.000.000.00-1003.13%
BP240119P000330002023-06-01 1:57PM EDT33.002.240.000.000.00-1103.13%
BP240119P000340002023-06-01 3:19PM EDT34.002.660.000.000.00-1001.56%
BP240119P000350002023-06-06 1:53PM EDT35.002.830.000.000.00-36700.39%
BP240119P000360002023-06-02 10:01AM EDT36.003.200.000.000.00-24700.00%
BP240119P000370002023-06-02 2:11PM EDT37.003.650.000.000.00-11500.00%
BP240119P000380002023-05-30 11:27AM EDT38.004.800.000.000.00-400.00%
BP240119P000390002023-05-18 2:19PM EDT39.004.900.000.000.00-1000.00%
BP240119P000400002023-06-02 9:58AM EDT40.005.600.000.000.00-5000.00%
BP240119P000410002023-05-18 9:45AM EDT41.006.100.000.000.00-500.00%
BP240119P000420002023-05-26 10:18AM EDT42.007.300.000.000.00-1300.00%
BP240119P000430002023-05-26 2:29PM EDT43.007.950.000.000.00-1500.00%
BP240119P000440002023-05-17 9:36AM EDT44.008.550.000.000.00-3000.00%
BP240119P000450002023-05-31 10:43AM EDT45.0011.180.000.000.00-200.00%
BP240119P000470002023-05-09 1:42PM EDT47.0010.500.000.000.00-4500.00%
BP240119P000480002023-05-02 9:33AM EDT48.0011.4013.6514.000.00-250042.16%
BP240119P000500002023-05-11 9:32AM EDT50.0014.300.000.000.00-40600.00%