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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220C00015000 | 2023-05-11 10:12AM EDT | 15.00 | 20.75 | 20.45 | 20.90 | 0.00 | - | 12 | 63 | 47.71% |
| BP241220C00018000 | 2023-05-11 9:52AM EDT | 18.00 | 18.03 | 17.50 | 18.00 | 0.00 | - | 42 | 212 | 40.97% |
| BP241220C00020000 | 2023-05-05 11:08AM EDT | 20.00 | 17.34 | 15.85 | 16.35 | 0.00 | - | 2 | 35 | 41.26% |
| BP241220C00023000 | 2023-05-05 12:40PM EDT | 23.00 | 14.65 | 13.25 | 13.55 | 0.00 | - | 116 | 2,061 | 35.69% |
| BP241220C00025000 | 2023-06-01 1:38PM EDT | 25.00 | 11.08 | 11.35 | 11.60 | 0.00 | - | 2 | 5,544 | 31.15% |
| BP241220C00027000 | 2023-06-08 2:30PM EDT | 27.00 | 10.30 | 9.90 | 10.10 | 0.00 | - | 77 | 3,321 | 30.80% |
| BP241220C00030000 | 2023-06-07 10:17AM EDT | 30.00 | 8.01 | 7.90 | 8.15 | 0.00 | - | 1 | 1,333 | 30.79% |
| BP241220C00032000 | 2023-06-07 12:49PM EDT | 32.00 | 6.80 | 6.65 | 7.05 | 0.00 | - | 3 | 739 | 30.97% |
| BP241220C00035000 | 2023-06-05 11:13AM EDT | 35.00 | 5.10 | 5.05 | 5.35 | 0.00 | - | 2 | 1,061 | 29.51% |
| BP241220C00037000 | 2023-06-08 2:33PM EDT | 37.00 | 4.38 | 4.15 | 4.40 | 0.00 | - | 5 | 444 | 28.78% |
| BP241220C00040000 | 2023-06-08 11:47AM EDT | 40.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 234 | 1,617 | 27.20% |
| BP241220C00042000 | 2023-06-06 2:16PM EDT | 42.00 | 2.49 | 2.38 | 2.60 | 0.00 | - | 1 | 1,109 | 27.50% |
| BP241220C00045000 | 2023-06-02 3:45PM EDT | 45.00 | 1.85 | 1.62 | 1.83 | 0.00 | - | 9 | 2,190 | 26.81% |
| BP241220C00047000 | 2023-06-08 2:31PM EDT | 47.00 | 1.44 | 1.17 | 1.45 | 0.00 | - | 100 | 846 | 26.55% |
| BP241220C00050000 | 2023-05-17 3:00PM EDT | 50.00 | 1.21 | 0.74 | 1.00 | 0.00 | - | 1 | 1,257 | 26.11% |
| BP241220C00055000 | 2023-05-19 9:34AM EDT | 55.00 | 0.68 | 0.44 | 0.57 | 0.00 | - | 1 | 246 | 26.10% |
| BP241220C00060000 | 2023-06-09 3:55PM EDT | 60.00 | 0.28 | 0.23 | 0.28 | -0.03 | -9.68% | 43 | 763 | 25.34% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP241220P00015000 | 2023-05-31 2:21PM EDT | 15.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 6 | 1,961 | 45.56% |
| BP241220P00018000 | 2023-05-31 10:45AM EDT | 18.00 | 0.55 | 0.38 | 0.47 | 0.00 | - | 50 | 463 | 39.80% |
| BP241220P00020000 | 2023-06-09 12:20PM EDT | 20.00 | 0.59 | 0.55 | 0.68 | -0.15 | -20.27% | 10 | 713 | 38.23% |
| BP241220P00023000 | 2023-06-01 3:52PM EDT | 23.00 | 1.13 | 0.92 | 1.02 | 0.00 | - | 3 | 881 | 35.03% |
| BP241220P00025000 | 2023-05-10 3:23PM EDT | 25.00 | 1.41 | 1.24 | 1.33 | 0.00 | - | 4 | 2,174 | 33.23% |
| BP241220P00027000 | 2023-06-08 2:30PM EDT | 27.00 | 1.67 | 1.60 | 1.83 | 0.00 | - | 282 | 462 | 32.53% |
| BP241220P00030000 | 2023-06-08 3:04PM EDT | 30.00 | 2.46 | 2.45 | 2.68 | 0.00 | - | 100 | 840 | 30.81% |
| BP241220P00032000 | 2023-06-09 1:08PM EDT | 32.00 | 3.15 | 3.10 | 3.30 | -0.05 | -1.56% | 5 | 535 | 29.22% |
| BP241220P00035000 | 2023-06-07 2:03PM EDT | 35.00 | 4.29 | 4.20 | 4.55 | 0.00 | - | 4 | 467 | 27.61% |
| BP241220P00037000 | 2023-06-09 1:36PM EDT | 37.00 | 5.35 | 5.25 | 5.55 | +0.03 | +0.56% | 5 | 101 | 26.65% |
| BP241220P00040000 | 2023-05-11 11:34AM EDT | 40.00 | 7.45 | 6.80 | 7.35 | 0.00 | - | 301 | 524 | 25.61% |
| BP241220P00042000 | 2023-06-05 11:31AM EDT | 42.00 | 8.55 | 8.20 | 8.40 | 0.00 | - | 100 | 4,037 | 23.06% |
| BP241220P00045000 | 2023-06-01 11:51AM EDT | 45.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 3,385 | 21.51% |
| BP241220P00047000 | 2023-05-22 10:08AM EDT | 47.00 | 12.00 | 11.95 | 12.40 | 0.00 | - | 13 | 417 | 22.10% |
| BP241220P00050000 | 2023-06-05 1:15PM EDT | 50.00 | 14.80 | 14.45 | 14.75 | 0.00 | - | 2 | 1,333 | 17.63% |
| BP241220P00055000 | 2023-04-06 12:48PM EDT | 55.00 | 16.00 | 18.00 | 18.85 | 0.00 | - | 20 | 235 | 0.00% |
