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6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621C00020000 | 2023-06-01 9:45AM EDT | 20.00 | 14.57 | 15.80 | 16.15 | 0.00 | - | 1 | 1 | 42.63% |
| BP240621C00025000 | 2023-05-16 12:03PM EDT | 25.00 | 11.57 | 11.35 | 11.60 | 0.00 | - | 6 | 11 | 35.60% |
| BP240621C00028000 | 2023-05-10 12:02PM EDT | 28.00 | 9.90 | 8.95 | 9.30 | 0.00 | - | 44 | 46 | 34.67% |
| BP240621C00030000 | 2023-06-01 3:21PM EDT | 30.00 | 6.98 | 7.60 | 7.80 | 0.00 | - | 1 | 664 | 33.06% |
| BP240621C00033000 | 2023-05-30 10:50AM EDT | 33.00 | 5.24 | 5.65 | 5.85 | 0.00 | - | 2 | 309 | 31.46% |
| BP240621C00035000 | 2023-06-01 1:53PM EDT | 35.00 | 4.12 | 4.50 | 4.70 | 0.00 | - | 33 | 259 | 30.32% |
| BP240621C00037000 | 2023-05-31 3:50PM EDT | 37.00 | 2.68 | 3.55 | 3.75 | 0.00 | - | 20 | 1,245 | 29.65% |
| BP240621C00040000 | 2023-06-02 1:39PM EDT | 40.00 | 2.38 | 2.36 | 2.50 | +0.25 | +11.74% | 7 | 2,553 | 28.10% |
| BP240621C00042000 | 2023-06-02 3:12PM EDT | 42.00 | 1.85 | 1.71 | 1.95 | +0.34 | +22.52% | 7 | 1,624 | 27.95% |
| BP240621C00045000 | 2023-06-02 9:32AM EDT | 45.00 | 0.99 | 1.09 | 1.18 | +0.17 | +20.73% | 1 | 1,619 | 26.53% |
| BP240621C00047000 | 2023-06-02 10:52AM EDT | 47.00 | 0.83 | 0.79 | 0.94 | -0.02 | -2.35% | 30 | 224 | 26.98% |
| BP240621C00050000 | 2023-05-30 11:52AM EDT | 50.00 | 0.50 | 0.48 | 0.59 | +0.07 | +16.28% | 1 | 843 | 26.59% |
| BP240621C00055000 | 2023-05-31 3:13PM EDT | 55.00 | 0.16 | 0.18 | 0.29 | 0.00 | - | 2 | 5 | 26.66% |
| BP240621C00060000 | 2023-05-10 3:07PM EDT | 60.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | 5 | 208 | 28.47% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP240621P00020000 | 2023-05-31 10:57AM EDT | 20.00 | 0.47 | 0.34 | 0.39 | 0.00 | - | 51 | 292 | 40.04% |
| BP240621P00023000 | 2023-05-22 9:30AM EDT | 23.00 | 1.00 | 0.57 | 0.70 | 0.00 | - | 1 | 252 | 37.67% |
| BP240621P00025000 | 2023-05-31 9:30AM EDT | 25.00 | 1.08 | 0.83 | 0.95 | 0.00 | - | 1 | 1,470 | 35.65% |
| BP240621P00028000 | 2023-05-31 3:22PM EDT | 28.00 | 1.45 | 1.35 | 1.50 | -0.35 | -19.44% | 10 | 323 | 33.20% |
| BP240621P00030000 | 2023-06-02 12:19PM EDT | 30.00 | 1.90 | 1.82 | 2.03 | -0.25 | -11.63% | 10 | 245 | 32.06% |
| BP240621P00033000 | 2023-06-01 1:03PM EDT | 33.00 | 3.10 | 2.73 | 2.92 | 0.00 | - | 1 | 821 | 29.40% |
| BP240621P00035000 | 2023-05-30 12:51PM EDT | 35.00 | 4.05 | 3.55 | 3.75 | 0.00 | - | 6 | 2,476 | 28.25% |
| BP240621P00037000 | 2023-05-30 1:26PM EDT | 37.00 | 5.15 | 4.50 | 4.70 | 0.00 | - | 32 | 781 | 26.94% |
| BP240621P00040000 | 2023-06-02 1:24PM EDT | 40.00 | 6.31 | 6.20 | 6.45 | +0.06 | +0.96% | 5 | 308 | 25.28% |
| BP240621P00042000 | 2023-05-30 3:41PM EDT | 42.00 | 8.20 | 7.55 | 7.80 | 0.00 | - | 11 | 421 | 24.15% |
| BP240621P00045000 | 2023-05-09 11:06AM EDT | 45.00 | 9.40 | 9.80 | 10.15 | 0.00 | - | 50 | 283 | 23.01% |
| BP240621P00047000 | 2023-05-05 11:43AM EDT | 47.00 | 10.90 | 11.45 | 11.95 | 0.00 | - | 208 | 458 | 23.39% |
| BP240621P00050000 | 2023-04-26 9:34AM EDT | 50.00 | 11.10 | 14.60 | 14.85 | 0.00 | - | 100 | 3,001 | 25.46% |
