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
35.98-0.31 (-0.85%)
收市:04:00PM EST
36.01 +0.03 (+0.10%)
收市後: 06:03PM EST
價內期權
認購期權範圍2023年12月1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
BP231201C000290002023-12-01 1:05PM EST29.007.396.857.20+1.24+20.16%55220.31%
BP231201C000300002023-11-22 12:06PM EST30.004.955.756.150.00--32253.13%
BP231201C000325002023-11-24 9:40AM EST32.503.553.303.650.00-17164.06%
BP231201C000330002023-11-22 9:47AM EST33.001.722.823.500.00-22148.44%
BP231201C000335002023-12-01 9:36AM EST33.502.662.342.66+0.14+5.56%1176.56%
BP231201C000340002023-11-28 2:30PM EST34.001.991.862.190.00-167675.00%
BP231201C000345002023-11-30 9:53AM EST34.501.601.311.64-0.58-26.61%101,02488.28%
BP231201C000350002023-12-01 1:42PM EST35.001.220.851.16-0.12-8.96%5566971.88%
BP231201C000355002023-12-01 3:30PM EST35.500.600.450.53-0.20-25.00%11474527.74%
BP231201C000360002023-12-01 3:58PM EST36.000.020.000.04-0.37-94.87%4321,6226.64%
BP231201C000365002023-12-01 3:23PM EST36.500.010.000.01-0.10-90.91%2,2914,23717.97%
BP231201C000370002023-12-01 3:03PM EST37.000.010.000.01-0.01-50.00%42985031.25%
BP231201C000375002023-12-01 11:30AM EST37.500.030.000.03+0.02+200.00%23331953.13%
BP231201C000380002023-11-30 12:25PM EST38.000.010.000.020.00-1190853.13%
BP231201C000385002023-11-27 3:35PM EST38.500.010.000.040.00-22026571.88%
BP231201C000390002023-11-27 3:36PM EST39.000.010.000.050.00-237785.94%
BP231201C000400002023-11-28 2:35PM EST40.000.040.000.160.00-10725135.16%
BP231201C000410002023-11-29 3:48PM EST41.000.280.000.320.00-1101187.50%
BP231201C000420002023-11-01 12:30PM EST42.000.040.000.030.00-1146137.50%
BP231201C000430002023-11-30 9:38AM EST43.000.010.000.160.00-4146203.13%
BP231201C000440002023-10-31 2:28PM EST44.000.040.000.160.00-127223.44%
BP231201C000450002023-10-31 10:43AM EST45.000.040.000.160.00-44242.19%
BP231201C000470002023-10-16 10:17AM EST47.000.110.000.070.00-34243.75%
認沽盤範圍2023年12月1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
BP231201P000290002023-11-22 12:16PM EST29.000.010.000.010.00--201162.50%
BP231201P000300002023-11-24 11:48AM EST30.000.010.000.030.00-185245159.38%
BP231201P000305002023-11-22 11:19AM EST30.500.030.000.040.00-3031153.13%
BP231201P000310002023-11-22 11:23AM EST31.000.030.000.030.00-4034134.38%
BP231201P000315002023-11-22 11:43AM EST31.500.030.000.040.00-262128.13%
BP231201P000320002023-12-01 10:11AM EST32.000.010.000.020.00-1147103.13%
BP231201P000325002023-11-22 1:04PM EST32.500.040.000.010.00-242481.25%
BP231201P000330002023-11-22 9:30AM EST33.000.130.000.050.00-104392.19%
BP231201P000335002023-11-29 2:31PM EST33.500.010.000.010.00-41146462.50%
BP231201P000340002023-11-30 11:39AM EST34.000.010.000.160.00-139786.72%
BP231201P000345002023-11-30 9:41AM EST34.500.010.000.010.00-134843.75%
BP231201P000350002023-11-30 2:29PM EST35.000.010.000.01-0.01-50.00%101,13831.25%
BP231201P000355002023-12-01 10:08AM EST35.500.010.000.01-0.02-66.67%3270417.19%
BP231201P000360002023-12-01 3:58PM EST36.000.030.010.04-0.08-72.73%3001,8243.91%
BP231201P000365002023-12-01 2:26PM EST36.500.290.470.53-0.06-17.14%6315617.97%
BP231201P000370002023-12-01 3:17PM EST37.000.910.861.11+0.03+3.41%566254.69%
BP231201P000375002023-12-01 3:55PM EST37.501.541.411.61+0.42+37.50%171970.70%
BP231201P000380002023-11-17 12:40PM EST38.002.341.792.200.00-169107.03%
BP231201P000385002023-11-24 11:16AM EST38.502.462.372.650.00-30110.94%
BP231201P000390002023-11-10 3:35PM EST39.003.892.883.350.00-80115.23%
BP231201P000400002023-11-03 8:30AM EST40.004.153.554.150.00-1000152.34%
BP231201P000410002023-10-31 1:51PM EST41.005.004.504.850.00-100.00%
BP231201P000460002023-10-23 11:20AM EST46.007.5511.0511.150.00--0516.41%