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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240119C00013000 | 2023-06-02 10:52AM EDT | 13.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP240119C00015000 | 2023-06-01 1:52PM EDT | 15.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240119C00018000 | 2023-05-24 3:56PM EDT | 18.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240119C00020000 | 2023-05-17 11:53AM EDT | 20.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240119C00022000 | 2023-05-10 3:18PM EDT | 22.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP240119C00025000 | 2023-06-05 12:13PM EDT | 25.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP240119C00027000 | 2023-06-05 1:48PM EDT | 27.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| BP240119C00028000 | 2023-05-30 9:37AM EDT | 28.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BP240119C00030000 | 2023-06-02 1:47PM EDT | 30.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP240119C00031000 | 2023-05-31 9:40AM EDT | 31.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BP240119C00032000 | 2023-06-06 1:03PM EDT | 32.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240119C00033000 | 2023-06-06 9:30AM EDT | 33.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BP240119C00034000 | 2023-06-06 11:07AM EDT | 34.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP240119C00035000 | 2023-06-05 11:07AM EDT | 35.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP240119C00036000 | 2023-06-06 11:27AM EDT | 36.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| BP240119C00037000 | 2023-06-06 3:49PM EDT | 37.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| BP240119C00038000 | 2023-06-06 12:31PM EDT | 38.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BP240119C00039000 | 2023-06-05 10:33AM EDT | 39.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BP240119C00040000 | 2023-06-06 3:19PM EDT | 40.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 3.13% |
| BP240119C00041000 | 2023-06-02 2:40PM EDT | 41.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BP240119C00042000 | 2023-06-06 2:41PM EDT | 42.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BP240119C00043000 | 2023-06-05 10:16AM EDT | 43.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP240119C00044000 | 2023-06-05 12:58PM EDT | 44.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP240119C00045000 | 2023-06-05 1:38PM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BP240119C00046000 | 2023-06-06 12:25PM EDT | 46.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BP240119C00047000 | 2023-06-05 12:01PM EDT | 47.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BP240119C00048000 | 2023-05-12 2:18PM EDT | 48.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BP240119C00050000 | 2023-06-06 1:42PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BP240119C00055000 | 2023-05-31 11:11AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP240119C00060000 | 2023-06-06 9:41AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240119P00013000 | 2023-05-22 11:28AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BP240119P00015000 | 2023-05-22 11:36AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| BP240119P00018000 | 2023-05-30 12:21PM EDT | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BP240119P00020000 | 2023-05-31 3:23PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BP240119P00022000 | 2023-06-05 3:06PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BP240119P00025000 | 2023-06-05 3:06PM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BP240119P00027000 | 2023-06-06 3:12PM EDT | 27.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BP240119P00028000 | 2023-06-01 12:14PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BP240119P00029000 | 2023-05-30 10:15AM EDT | 29.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| BP240119P00030000 | 2023-06-06 3:23PM EDT | 30.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BP240119P00031000 | 2023-05-31 11:12AM EDT | 31.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BP240119P00032000 | 2023-06-06 12:40PM EDT | 32.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BP240119P00033000 | 2023-06-01 1:57PM EDT | 33.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BP240119P00034000 | 2023-06-01 3:19PM EDT | 34.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BP240119P00035000 | 2023-06-06 1:53PM EDT | 35.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.39% |
| BP240119P00036000 | 2023-06-02 10:01AM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| BP240119P00037000 | 2023-06-02 2:11PM EDT | 37.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| BP240119P00038000 | 2023-05-30 11:27AM EDT | 38.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BP240119P00039000 | 2023-05-18 2:19PM EDT | 39.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BP240119P00040000 | 2023-06-02 9:58AM EDT | 40.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BP240119P00041000 | 2023-05-18 9:45AM EDT | 41.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP240119P00042000 | 2023-05-26 10:18AM EDT | 42.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BP240119P00043000 | 2023-05-26 2:29PM EDT | 43.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BP240119P00044000 | 2023-05-17 9:36AM EDT | 44.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BP240119P00045000 | 2023-05-31 10:43AM EDT | 45.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BP240119P00047000 | 2023-05-09 1:42PM EDT | 47.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BP240119P00048000 | 2023-05-02 9:33AM EDT | 48.00 | 11.40 | 13.65 | 14.00 | 0.00 | - | 250 | 0 | 42.16% |
| BP240119P00050000 | 2023-05-11 9:32AM EDT | 50.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
