香港股市 已收市

BP p.l.c. (BP)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
28.08-2.71 (-8.80%)
收市價: 04:00PM EDT
28.37 +0.29 (+1.03%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9月30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
BP220930C000200002022-09-13 3:37PM EDT20.0011.758.008.300.00-33150.00%
BP220930C000220002022-09-02 2:05PM EDT22.009.226.056.250.00-25113.28%
BP220930C000230002022-08-16 9:49AM EDT23.008.357.959.050.00-1313435.45%
BP220930C000260002022-09-01 11:05AM EDT26.004.852.282.790.00--088.67%
BP220930C000270002022-09-23 3:30PM EDT27.001.521.461.53-3.04-66.67%40560.16%
BP220930C000280002022-09-23 3:50PM EDT28.000.880.790.86-3.42-79.53%1,0732554.69%
BP220930C000285002022-09-23 3:55PM EDT28.500.600.510.61-1.97-76.65%1,750351.95%
BP220930C000290002022-09-23 3:43PM EDT29.000.380.340.42-1.83-82.81%64518251.56%
BP220930C000295002022-09-23 3:59PM EDT29.500.270.220.27-1.43-84.12%241550.98%
BP220930C000300002022-09-23 3:54PM EDT30.000.170.150.18-0.99-85.34%29623052.15%
BP220930C000305002022-09-23 3:20PM EDT30.500.100.090.12-0.80-88.89%10142752.73%
BP220930C000310002022-09-23 3:27PM EDT31.000.070.070.09-0.49-87.50%89383455.86%
BP220930C000315002022-09-23 1:58PM EDT31.500.070.050.07-0.31-81.58%5962058.20%
BP220930C000320002022-09-23 3:32PM EDT32.000.050.040.05-0.19-79.17%2542,04960.94%
BP220930C000325002022-09-23 3:59PM EDT32.500.040.030.04-0.11-73.33%5540463.28%
BP220930C000330002022-09-23 2:39PM EDT33.000.050.030.07-0.05-50.00%7780273.44%
BP220930C000335002022-09-23 11:09AM EDT33.500.040.010.10-0.02-33.33%219380.08%
BP220930C000340002022-09-23 1:30PM EDT34.000.030.000.05-0.01-25.00%6897275.00%
BP220930C000345002022-09-22 2:23PM EDT34.500.030.000.090.00-130287.50%
BP220930C000350002022-09-23 10:57AM EDT35.000.020.000.02-0.01-33.33%1553073.44%
BP220930C000355002022-09-21 10:25AM EDT35.500.020.000.080.00-23795.31%
BP220930C000360002022-09-16 12:18PM EDT36.000.060.000.080.00-21,05299.61%
BP220930C000370002022-09-22 9:47AM EDT37.000.030.000.080.00-26251108.59%
BP220930C000380002022-09-20 1:53PM EDT38.000.020.000.080.00-6131117.19%
BP220930C000390002022-09-19 10:39AM EDT39.000.040.000.080.00-22134125.00%
BP220930C000400002022-09-14 3:27PM EDT40.000.030.000.080.00-10196132.81%
BP220930C000410002022-09-21 9:48AM EDT41.000.010.000.070.00-185138.28%
BP220930C000420002022-09-16 10:55AM EDT42.000.030.000.070.00-5329145.31%
認沽盤範圍2022年9月30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
BP220930P000200002022-09-23 12:31PM EDT20.000.030.000.05-0.01-25.00%8141126.56%
BP220930P000210002022-09-23 12:58PM EDT21.000.020.010.550.00-25217180.47%
BP220930P000220002022-09-23 3:17PM EDT22.000.050.040.06+0.03+150.00%334286106.25%
BP220930P000230002022-09-23 1:00PM EDT23.000.050.050.10+0.03+150.00%22952897.66%
BP220930P000240002022-09-23 3:39PM EDT24.000.090.080.12+0.07+350.00%171,70585.94%
BP220930P000250002022-09-23 3:51PM EDT25.000.130.130.16+0.08+160.00%43675.78%
BP220930P000255002022-09-23 12:35PM EDT25.500.170.170.23+0.11+183.33%221373.44%
BP220930P000260002022-09-23 2:42PM EDT26.000.220.200.49+0.19+633.33%2501,04578.32%
BP220930P000265002022-09-23 3:46PM EDT26.500.280.300.34+0.23+460.00%1743964.26%
BP220930P000270002022-09-23 3:44PM EDT27.000.380.360.44+0.31+442.86%1,01122058.98%
BP220930P000280002022-09-23 3:46PM EDT28.000.750.720.77+0.66+733.33%1,04521654.69%
BP220930P000285002022-09-23 2:45PM EDT28.501.040.951.03+0.93+845.45%69615652.64%
BP220930P000290002022-09-23 2:40PM EDT29.001.361.241.32+1.21+806.67%21196450.00%
BP220930P000295002022-09-23 3:40PM EDT29.501.661.621.73+1.44+654.55%6726651.95%
BP220930P000300002022-09-23 3:32PM EDT30.002.052.032.18+1.74+561.29%14968354.30%
BP220930P000305002022-09-23 12:07PM EDT30.502.362.462.56+1.87+381.63%645950.39%
BP220930P000310002022-09-23 3:14PM EDT31.002.862.943.05+2.16+308.57%961,01754.88%
BP220930P000315002022-09-23 10:36AM EDT31.503.253.403.50+2.22+215.53%141,12050.78%
BP220930P000320002022-09-23 3:44PM EDT32.003.923.904.05+2.62+201.54%7224763.28%
BP220930P000325002022-09-23 2:58PM EDT32.504.584.404.55+2.82+160.23%532769.14%
BP220930P000330002022-09-23 10:22AM EDT33.004.834.855.15+2.68+124.65%39580.47%
BP220930P000340002022-09-15 10:50AM EDT34.002.755.656.100.00-11110.74%
BP220930P000345002022-09-16 11:17AM EDT34.503.356.306.650.00--290.63%
BP220930P000350002022-09-13 1:40PM EDT35.003.106.857.100.00-310195.31%
BP220930P000355002022-09-13 10:18AM EDT35.503.457.207.550.00-47119.14%