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
BP241220C000150002023-05-11 10:12AM EDT15.0020.7520.4520.900.00-126347.71%
BP241220C000180002023-05-11 9:52AM EDT18.0018.0317.5018.000.00-4221240.97%
BP241220C000200002023-05-05 11:08AM EDT20.0017.3415.8516.350.00-23541.26%
BP241220C000230002023-05-05 12:40PM EDT23.0014.6513.2513.550.00-1162,06135.69%
BP241220C000250002023-06-01 1:38PM EDT25.0011.0811.3511.600.00-25,54431.15%
BP241220C000270002023-06-08 2:30PM EDT27.0010.309.9010.100.00-773,32130.80%
BP241220C000300002023-06-07 10:17AM EDT30.008.017.908.150.00-11,33330.79%
BP241220C000320002023-06-07 12:49PM EDT32.006.806.657.050.00-373930.97%
BP241220C000350002023-06-05 11:13AM EDT35.005.105.055.350.00-21,06129.51%
BP241220C000370002023-06-08 2:33PM EDT37.004.384.154.400.00-544428.78%
BP241220C000400002023-06-08 11:47AM EDT40.003.003.003.100.00-2341,61727.20%
BP241220C000420002023-06-06 2:16PM EDT42.002.492.382.600.00-11,10927.50%
BP241220C000450002023-06-02 3:45PM EDT45.001.851.621.830.00-92,19026.81%
BP241220C000470002023-06-08 2:31PM EDT47.001.441.171.450.00-10084626.55%
BP241220C000500002023-05-17 3:00PM EDT50.001.210.741.000.00-11,25726.11%
BP241220C000550002023-05-19 9:34AM EDT55.000.680.440.570.00-124626.10%
BP241220C000600002023-06-09 3:55PM EDT60.000.280.230.28-0.03-9.68%4376325.34%
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
BP241220P000150002023-05-31 2:21PM EDT15.000.350.200.350.00-61,96145.56%
BP241220P000180002023-05-31 10:45AM EDT18.000.550.380.470.00-5046339.80%
BP241220P000200002023-06-09 12:20PM EDT20.000.590.550.68-0.15-20.27%1071338.23%
BP241220P000230002023-06-01 3:52PM EDT23.001.130.921.020.00-388135.03%
BP241220P000250002023-05-10 3:23PM EDT25.001.411.241.330.00-42,17433.23%
BP241220P000270002023-06-08 2:30PM EDT27.001.671.601.830.00-28246232.53%
BP241220P000300002023-06-08 3:04PM EDT30.002.462.452.680.00-10084030.81%
BP241220P000320002023-06-09 1:08PM EDT32.003.153.103.30-0.05-1.56%553529.22%
BP241220P000350002023-06-07 2:03PM EDT35.004.294.204.550.00-446727.61%
BP241220P000370002023-06-09 1:36PM EDT37.005.355.255.55+0.03+0.56%510126.65%
BP241220P000400002023-05-11 11:34AM EDT40.007.456.807.350.00-30152425.61%
BP241220P000420002023-06-05 11:31AM EDT42.008.558.208.400.00-1004,03723.06%
BP241220P000450002023-06-01 11:51AM EDT45.0011.2010.4510.600.00-103,38521.51%
BP241220P000470002023-05-22 10:08AM EDT47.0012.0011.9512.400.00-1341722.10%
BP241220P000500002023-06-05 1:15PM EDT50.0014.8014.4514.750.00-21,33317.63%
BP241220P000550002023-04-06 12:48PM EDT55.0016.0018.0018.850.00-202350.00%