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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117C00015000 | 2023-06-02 10:10AM EDT | 15.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117C00018000 | 2023-06-02 10:27AM EDT | 18.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP250117C00020000 | 2023-06-02 10:26AM EDT | 20.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BP250117C00023000 | 2023-06-02 10:25AM EDT | 23.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP250117C00025000 | 2023-06-01 3:35PM EDT | 25.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117C00028000 | 2023-06-01 10:10AM EDT | 28.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117C00030000 | 2023-06-01 12:00PM EDT | 30.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BP250117C00032000 | 2023-06-01 9:42AM EDT | 32.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117C00035000 | 2023-06-01 1:48PM EDT | 35.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BP250117C00037000 | 2023-06-01 11:23AM EDT | 37.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| BP250117C00040000 | 2023-06-02 2:22PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BP250117C00042000 | 2023-06-02 1:40PM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| BP250117C00045000 | 2023-06-02 12:27PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| BP250117C00047000 | 2023-05-31 10:48AM EDT | 47.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| BP250117C00050000 | 2023-06-02 11:09AM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| BP250117C00055000 | 2023-06-02 3:43PM EDT | 55.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BP250117C00060000 | 2023-06-02 2:36PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP250117P00015000 | 2023-05-26 1:42PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BP250117P00018000 | 2023-05-31 10:46AM EDT | 18.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| BP250117P00020000 | 2023-05-30 9:30AM EDT | 20.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BP250117P00023000 | 2023-05-31 9:30AM EDT | 23.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BP250117P00025000 | 2023-05-23 1:27PM EDT | 25.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP250117P00028000 | 2023-05-25 2:32PM EDT | 28.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BP250117P00030000 | 2023-05-31 3:03PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BP250117P00032000 | 2023-05-31 3:34PM EDT | 32.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BP250117P00035000 | 2023-06-02 1:20PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| BP250117P00037000 | 2023-06-02 9:40AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117P00040000 | 2023-05-09 9:30AM EDT | 40.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BP250117P00042000 | 2023-06-01 9:38AM EDT | 42.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BP250117P00045000 | 2023-06-02 1:17PM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BP250117P00047000 | 2023-05-30 10:34AM EDT | 47.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BP250117P00050000 | 2023-05-12 9:51AM EDT | 50.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| BP250117P00055000 | 2023-05-25 11:56AM EDT | 55.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
