香港股市 已收市

BP p.l.c. (BP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
35.64+0.65 (+1.86%)
收市:04:00PM EST
35.63 -0.01 (-0.03%)
收市後: 07:59PM EST
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
BP241220C000150002024-02-15 10:32AM EST15.0020.5720.6522.400.00-137080.08%
BP241220C000180002024-02-22 2:41PM EST18.0017.8516.2519.350.00-3382.08%
BP241220C000200002023-11-09 11:52AM EST20.0015.3215.4515.750.00-101335.06%
BP241220C000230002024-02-14 3:16PM EST23.0012.7511.4014.500.00-62,06061.23%
BP241220C000250002024-02-12 1:10PM EST25.0011.569.4012.600.00-46,40254.42%
BP241220C000270002024-02-13 1:18PM EST27.009.607.8510.600.00-44,72246.75%
BP241220C000300002024-02-28 11:04AM EST30.006.406.457.200.00-351,92731.81%
BP241220C000320002024-02-29 1:22PM EST32.004.805.205.350.00-1752926.56%
BP241220C000350002024-03-01 10:02AM EST35.003.253.303.55+0.27+9.06%1651,06625.51%
BP241220C000370002024-03-01 2:14PM EST37.002.440.902.99+0.10+4.27%201,90127.98%
BP241220C000400002024-03-01 12:40PM EST40.001.381.321.40+0.26+23.21%173,02823.00%
BP241220C000420002024-03-01 3:19PM EST42.000.880.860.91+0.01+1.15%22,26522.44%
BP241220C000450002024-03-01 9:30AM EST45.000.400.430.48+0.04+11.11%13,55422.27%
BP241220C000470002024-02-28 3:20PM EST47.000.230.010.410.00-61,04423.95%
BP241220C000500002024-02-29 11:12AM EST50.000.120.110.170.00-402,10222.66%
BP241220C000550002024-03-01 3:55PM EST55.000.060.010.10+0.01+20.00%148725.00%
BP241220C000600002024-01-25 9:31AM EST60.000.030.010.130.00-203,11530.18%
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
BP241220P000150002024-02-08 1:20PM EST15.000.050.000.100.00-102,19949.61%
BP241220P000180002024-02-23 10:55AM EST18.000.070.040.150.00-24063743.07%
BP241220P000200002024-02-22 10:02AM EST20.000.150.070.210.00-1002,09739.80%
BP241220P000230002024-02-23 1:17PM EST23.000.260.002.330.00-621,91151.00%
BP241220P000250002024-02-22 10:02AM EST25.000.380.100.370.00-1002,48430.42%
BP241220P000270002024-02-28 10:34AM EST27.000.590.170.870.00-103,22433.20%
BP241220P000300002024-03-01 12:22PM EST30.000.980.931.29-0.10-9.26%21,63729.00%
BP241220P000320002024-03-01 9:34AM EST32.001.550.971.52-0.08-4.91%1071,69924.81%
BP241220P000350002024-02-27 1:22PM EST35.002.562.022.61-0.04-1.54%12,94623.13%
BP241220P000370002024-02-16 12:38PM EST37.003.593.504.700.00-12,45230.74%
BP241220P000400002024-02-27 10:12AM EST40.005.505.105.650.00-628,15722.06%
BP241220P000420002024-02-08 10:40AM EST42.006.956.907.700.00-2524,68326.61%
BP241220P000450002024-02-06 10:03AM EST45.009.458.1510.850.00-73,80333.42%
BP241220P000470002024-02-13 10:02AM EST47.0011.209.9512.800.00-8036.16%
BP241220P000500002023-12-08 10:00AM EST50.0014.7514.0014.500.00-10121.92%
BP241220P000550002024-01-05 12:02PM EST55.0019.0520.5521.150.00-25325450.61%