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
37.49+0.38 (+1.02%)
收市:04:00PM EDT
37.53 +0.04 (+0.11%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月24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
BP240524C000250002024-05-07 10:42AM EDT25.0012.8011.5513.350.00--0298.44%
BP240524C000310002024-05-06 12:01PM EDT31.008.425.557.600.00-6090.63%
BP240524C000340002024-04-24 9:49AM EDT34.005.302.915.400.00--0105.66%
BP240524C000350002024-05-15 3:53PM EDT35.002.772.482.650.00-1249.22%
BP240524C000360002024-05-16 11:48AM EDT36.001.301.381.640.00-1333.79%
BP240524C000365002024-05-17 2:58PM EDT36.501.160.951.14+0.34+41.46%1426.17%
BP240524C000370002024-05-17 2:48PM EDT37.000.740.530.72+0.31+72.09%231922.66%
BP240524C000375002024-05-17 3:50PM EDT37.500.340.340.38+0.11+47.83%22921320.12%
BP240524C000380002024-05-17 3:58PM EDT38.000.160.150.17+0.04+33.33%2221,05519.14%
BP240524C000385002024-05-17 3:56PM EDT38.500.070.050.07+0.01+16.67%7022619.53%
BP240524C000390002024-05-17 1:52PM EDT39.000.040.030.040.00-3742522.07%
BP240524C000395002024-05-17 3:57PM EDT39.500.020.010.04-0.02-50.00%17922327.34%
BP240524C000400002024-05-17 2:37PM EDT40.000.040.010.05+0.02+100.00%231,26233.99%
BP240524C000405002024-05-16 10:29AM EDT40.500.020.010.040.00-3021537.11%
BP240524C000410002024-05-17 11:09AM EDT41.000.020.010.02-0.01-33.33%291,49936.72%
BP240524C000415002024-05-10 2:51PM EDT41.500.020.010.250.00-101059.77%
BP240524C000420002024-05-13 10:43AM EDT42.000.020.010.600.00-1219682.62%
BP240524C000425002024-05-16 10:14AM EDT42.500.010.010.020.00-226248.44%
BP240524C000430002024-05-17 2:42PM EDT43.000.010.010.03-0.02-66.67%7621952.34%
BP240524C000435002024-05-15 9:30AM EDT43.500.010.000.750.00-136105.47%
BP240524C000440002024-05-17 10:28AM EDT44.000.010.000.730.00-35170109.96%
BP240524C000450002024-05-17 2:37PM EDT45.000.020.000.08+0.01+100.00%2420973.83%
BP240524C000460002024-05-14 12:24PM EDT46.000.010.000.750.00-3520130.86%
BP240524C000470002024-05-17 9:30AM EDT47.000.010.000.23-0.01-50.00%20724106.25%
BP240524C000480002024-05-16 11:24AM EDT48.000.020.000.050.00-12034988.28%
BP240524C000490002024-05-13 9:59AM EDT49.000.010.000.750.00-11157.81%
BP240524C000500002024-05-07 1:53PM EDT50.000.010.000.750.00--2166.21%
認沽盤範圍2024年5月24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
BP240524P000280002024-05-08 2:21PM EDT28.000.010.001.000.00--1197.07%
BP240524P000290002024-05-09 9:57AM EDT29.000.010.000.050.00-101095.31%
BP240524P000310002024-05-17 9:56AM EDT31.000.010.000.03-0.01-50.00%20036667.19%
BP240524P000320002024-05-17 3:14PM EDT32.000.010.000.52-0.01-50.00%12825103.32%
BP240524P000325002024-05-15 3:57PM EDT32.500.040.010.530.00-3622697.07%
BP240524P000330002024-05-16 9:35AM EDT33.000.040.010.270.00-10036574.22%
BP240524P000335002024-05-17 2:12PM EDT33.500.010.010.10-0.03-75.00%4326254.30%
BP240524P000340002024-05-16 9:39AM EDT34.000.030.001.000.00-5034693.46%
BP240524P000345002024-05-16 9:42AM EDT34.500.030.010.030.00-562037.50%
BP240524P000350002024-05-16 3:52PM EDT35.000.030.020.040.00-1007834.38%
BP240524P000355002024-05-16 3:51PM EDT35.500.060.030.060.00-255931.45%
BP240524P000360002024-05-17 2:12PM EDT36.000.040.020.05-0.04-50.00%379924.02%
BP240524P000365002024-05-17 1:57PM EDT36.500.060.050.07-0.08-57.14%975219.73%
BP240524P000370002024-05-17 3:46PM EDT37.000.130.120.15-0.17-56.67%12518117.87%
BP240524P000375002024-05-17 3:51PM EDT37.500.310.280.32-0.26-45.61%16928516.41%
BP240524P000380002024-05-17 3:24PM EDT38.000.600.590.73-0.37-38.14%7328022.17%
BP240524P000385002024-05-17 2:23PM EDT38.501.031.001.18-0.40-27.97%65427.15%
BP240524P000390002024-05-16 2:51PM EDT39.001.951.441.680.00-114634.38%
BP240524P000400002024-05-17 1:14PM EDT40.002.562.042.68-0.31-10.80%13647.27%