BP - BP p.l.c.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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
BP230616C000150002023-05-24 1:49PM EDT15.0021.0020.3520.600.00-984218.75%
BP230616C000200002023-06-01 9:45AM EDT20.0014.2715.4015.650.00-197201.56%
BP230616C000250002023-06-07 2:03PM EDT25.0010.7010.3510.650.00-526118.75%
BP230616C000280002023-06-08 11:34AM EDT28.007.757.407.700.00-482100.39%
BP230616C000300002023-06-08 9:37AM EDT30.005.785.455.700.00-106680.47%
BP230616C000310002023-06-02 12:19PM EDT31.004.644.404.700.00-101863.67%
BP230616C000320002023-06-09 3:57PM EDT32.003.553.503.70-0.10-2.74%4663158.20%
BP230616C000325002023-06-01 11:06AM EDT32.502.452.963.200.00-522461.52%
BP230616C000330002023-06-09 1:16PM EDT33.002.672.472.69-0.16-5.65%172153.32%
BP230616C000335002023-06-08 12:29PM EDT33.502.202.002.190.00-811545.90%
BP230616C000340002023-06-09 10:34AM EDT34.001.801.561.74+0.01+0.56%255541.60%
BP230616C000345002023-06-09 3:34PM EDT34.501.251.181.24-0.17-11.97%847333.20%
BP230616C000350002023-06-09 3:59PM EDT35.000.860.820.86-0.19-18.10%1,31921,75130.57%
BP230616C000355002023-06-09 3:59PM EDT35.500.540.520.54-0.20-27.03%5882,13228.32%
BP230616C000360002023-06-09 3:57PM EDT36.000.310.310.34-0.18-36.73%1,1696,24828.71%
BP230616C000365002023-06-09 3:57PM EDT36.500.180.170.19-0.11-37.93%4,6371,65628.22%
BP230616C000370002023-06-09 3:35PM EDT37.000.100.100.12-0.04-28.57%1315,20229.88%
BP230616C000375002023-06-09 3:37PM EDT37.500.050.050.08-0.03-37.50%1055,49531.84%
BP230616C000380002023-06-09 2:45PM EDT38.000.050.030.05+0.01+25.00%71,99733.20%
BP230616C000385002023-06-08 11:57AM EDT38.500.020.020.050.00-1249237.89%
BP230616C000390002023-06-09 1:52PM EDT39.000.010.010.03-0.01-50.00%52,37638.67%
BP230616C000395002023-06-02 3:00PM EDT39.500.040.000.040.00-299544.92%
BP230616C000400002023-06-09 2:22PM EDT40.000.010.000.010.00-413,15239.06%
BP230616C000405002023-06-02 10:10AM EDT40.500.020.000.050.00-1955.47%
BP230616C000410002023-06-09 11:26AM EDT41.000.020.000.01+0.01+100.00%312,01646.09%
BP230616C000415002023-05-26 12:02PM EDT41.500.020.001.250.00-44122.66%
BP230616C000420002023-06-07 12:13PM EDT42.000.010.000.020.00-14,73753.13%
BP230616C000430002023-06-05 11:02AM EDT43.000.010.000.010.00-51,25954.69%
BP230616C000440002023-06-05 11:02AM EDT44.000.010.000.050.00-21,18273.44%
BP230616C000450002023-06-09 2:00PM EDT45.000.020.000.01+0.01+100.00%1117,02565.63%
BP230616C000460002023-05-15 10:06AM EDT46.000.020.000.030.00-534980.47%
BP230616C000470002023-05-22 1:34PM EDT47.000.010.000.030.00-326085.94%
BP230616C000480002023-05-05 12:02PM EDT48.000.010.000.020.00-719887.50%
BP230616C000490002023-04-03 9:32AM EDT49.000.080.000.020.00-81092.19%
BP230616C000500002023-05-05 12:02PM EDT50.000.010.000.020.00-395496.88%
BP230616C000550002023-05-08 11:15AM EDT55.000.030.000.320.00-56177.34%
認沽盤範圍2023年6月16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
BP230616P000150002023-03-15 11:44AM EDT15.000.040.000.090.00-1,0012,502284.38%
BP230616P000200002023-05-24 10:08AM EDT20.000.010.000.020.00-52,998162.50%
BP230616P000250002023-06-06 9:30AM EDT25.000.500.000.030.00-24,812107.81%
BP230616P000270002023-06-05 3:40PM EDT27.000.020.000.010.00-31,01475.00%
BP230616P000280002023-06-08 12:32PM EDT28.000.020.000.010.00-13,82665.63%
BP230616P000300002023-06-06 3:01PM EDT30.000.020.000.030.00-525,95156.25%
BP230616P000305002023-06-08 9:57AM EDT30.500.010.000.050.00-117756.25%
BP230616P000310002023-06-09 10:17AM EDT31.000.010.010.02-0.02-66.67%3535749.22%
BP230616P000315002023-06-09 2:30PM EDT31.500.020.020.04-0.01-33.33%311,23350.00%
BP230616P000320002023-06-09 3:18PM EDT32.000.030.030.050.00-411,51846.48%
BP230616P000325002023-06-09 3:42PM EDT32.500.040.040.070.00-404,47943.95%
BP230616P000330002023-06-09 3:42PM EDT33.000.050.050.070.00-1202,09837.89%
BP230616P000335002023-06-09 3:29PM EDT33.500.070.070.09-0.03-30.00%1231,40834.18%
BP230616P000340002023-06-09 3:47PM EDT34.000.120.110.12+0.02+20.00%1926,16030.27%
BP230616P000345002023-06-09 2:45PM EDT34.500.190.180.20+0.04+26.67%12695628.71%
BP230616P000350002023-06-09 3:59PM EDT35.000.330.310.34+0.08+32.00%4,35121,02127.93%
BP230616P000355002023-06-09 3:58PM EDT35.500.500.510.53+0.10+25.00%3321,20526.27%
BP230616P000360002023-06-09 3:47PM EDT36.000.790.790.82+0.19+31.67%1496,66925.98%
BP230616P000365002023-06-08 2:52PM EDT36.500.951.141.240.00-1672129.49%
BP230616P000370002023-06-09 9:37AM EDT37.001.681.561.69+0.35+26.32%203,87733.01%
BP230616P000375002023-06-08 9:45AM EDT37.501.942.012.160.00-1836.91%
BP230616P000380002023-06-06 11:30AM EDT38.002.832.502.660.00-11,93942.58%
BP230616P000385002023-06-07 11:34AM EDT38.502.962.933.200.00-17652.15%
BP230616P000390002023-06-05 9:52AM EDT39.003.303.453.700.00-151657.62%
BP230616P000395002023-05-30 9:32AM EDT39.504.803.954.200.00-1062.89%
BP230616P000400002023-06-07 3:01PM EDT40.004.404.454.650.00-20073562.11%
BP230616P000405002023-05-30 3:08PM EDT40.505.804.905.150.00--066.80%
BP230616P000410002023-05-11 10:22AM EDT41.005.455.455.700.00-1058.59%
BP230616P000420002023-05-11 3:11PM EDT42.006.106.406.650.00-670080.27%
BP230616P000430002023-05-31 2:48PM EDT43.009.307.407.650.00-2088.67%
BP230616P000440002023-05-11 3:18PM EDT44.008.208.408.650.00-640096.68%
BP230616P000450002023-05-11 3:10PM EDT45.009.159.459.650.00-260077.34%
BP230616P000460002023-05-11 3:18PM EDT46.0010.2010.4010.700.00-91083.59%
BP230616P000470002023-06-02 2:32PM EDT47.0011.3511.4511.650.00-200089.06%
BP230616P000490002023-06-02 3:48PM EDT49.0013.3013.4513.700.00-2000112.50%
BP230616P000500002023-06-02 3:48PM EDT50.0014.3014.4014.700.00-2000106.25%
BP230616P000550002023-05-16 11:43AM EDT55.0019.4019.4519.650.00-2500131.25%