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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616C00015000 | 2023-05-24 1:49PM EDT | 15.00 | 21.00 | 20.35 | 20.60 | 0.00 | - | 9 | 84 | 218.75% |
| BP230616C00020000 | 2023-06-01 9:45AM EDT | 20.00 | 14.27 | 15.40 | 15.65 | 0.00 | - | 1 | 97 | 201.56% |
| BP230616C00025000 | 2023-06-07 2:03PM EDT | 25.00 | 10.70 | 10.35 | 10.65 | 0.00 | - | 5 | 26 | 118.75% |
| BP230616C00028000 | 2023-06-08 11:34AM EDT | 28.00 | 7.75 | 7.40 | 7.70 | 0.00 | - | 4 | 82 | 100.39% |
| BP230616C00030000 | 2023-06-08 9:37AM EDT | 30.00 | 5.78 | 5.45 | 5.70 | 0.00 | - | 10 | 66 | 80.47% |
| BP230616C00031000 | 2023-06-02 12:19PM EDT | 31.00 | 4.64 | 4.40 | 4.70 | 0.00 | - | 10 | 18 | 63.67% |
| BP230616C00032000 | 2023-06-09 3:57PM EDT | 32.00 | 3.55 | 3.50 | 3.70 | -0.10 | -2.74% | 46 | 631 | 58.20% |
| BP230616C00032500 | 2023-06-01 11:06AM EDT | 32.50 | 2.45 | 2.96 | 3.20 | 0.00 | - | 52 | 24 | 61.52% |
| BP230616C00033000 | 2023-06-09 1:16PM EDT | 33.00 | 2.67 | 2.47 | 2.69 | -0.16 | -5.65% | 1 | 721 | 53.32% |
| BP230616C00033500 | 2023-06-08 12:29PM EDT | 33.50 | 2.20 | 2.00 | 2.19 | 0.00 | - | 8 | 115 | 45.90% |
| BP230616C00034000 | 2023-06-09 10:34AM EDT | 34.00 | 1.80 | 1.56 | 1.74 | +0.01 | +0.56% | 2 | 555 | 41.60% |
| BP230616C00034500 | 2023-06-09 3:34PM EDT | 34.50 | 1.25 | 1.18 | 1.24 | -0.17 | -11.97% | 8 | 473 | 33.20% |
| BP230616C00035000 | 2023-06-09 3:59PM EDT | 35.00 | 0.86 | 0.82 | 0.86 | -0.19 | -18.10% | 1,319 | 21,751 | 30.57% |
| BP230616C00035500 | 2023-06-09 3:59PM EDT | 35.50 | 0.54 | 0.52 | 0.54 | -0.20 | -27.03% | 588 | 2,132 | 28.32% |
| BP230616C00036000 | 2023-06-09 3:57PM EDT | 36.00 | 0.31 | 0.31 | 0.34 | -0.18 | -36.73% | 1,169 | 6,248 | 28.71% |
| BP230616C00036500 | 2023-06-09 3:57PM EDT | 36.50 | 0.18 | 0.17 | 0.19 | -0.11 | -37.93% | 4,637 | 1,656 | 28.22% |
| BP230616C00037000 | 2023-06-09 3:35PM EDT | 37.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 131 | 5,202 | 29.88% |
| BP230616C00037500 | 2023-06-09 3:37PM EDT | 37.50 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 105 | 5,495 | 31.84% |
| BP230616C00038000 | 2023-06-09 2:45PM EDT | 38.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 7 | 1,997 | 33.20% |
| BP230616C00038500 | 2023-06-08 11:57AM EDT | 38.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 12 | 492 | 37.89% |
| BP230616C00039000 | 2023-06-09 1:52PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 2,376 | 38.67% |
| BP230616C00039500 | 2023-06-02 3:00PM EDT | 39.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 29 | 95 | 44.92% |
| BP230616C00040000 | 2023-06-09 2:22PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,152 | 39.06% |
| BP230616C00040500 | 2023-06-02 10:10AM EDT | 40.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 55.47% |
| BP230616C00041000 | 2023-06-09 11:26AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 2,016 | 46.09% |
| BP230616C00041500 | 2023-05-26 12:02PM EDT | 41.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 122.66% |
| BP230616C00042000 | 2023-06-07 12:13PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,737 | 53.13% |
| BP230616C00043000 | 2023-06-05 11:02AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,259 | 54.69% |
| BP230616C00044000 | 2023-06-05 11:02AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,182 | 73.44% |
| BP230616C00045000 | 2023-06-09 2:00PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 111 | 7,025 | 65.63% |
| BP230616C00046000 | 2023-05-15 10:06AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 349 | 80.47% |
| BP230616C00047000 | 2023-05-22 1:34PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 260 | 85.94% |
| BP230616C00048000 | 2023-05-05 12:02PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 198 | 87.50% |
| BP230616C00049000 | 2023-04-03 9:32AM EDT | 49.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 8 | 10 | 92.19% |
| BP230616C00050000 | 2023-05-05 12:02PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 954 | 96.88% |
| BP230616C00055000 | 2023-05-08 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 5 | 6 | 177.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230616P00015000 | 2023-03-15 11:44AM EDT | 15.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1,001 | 2,502 | 284.38% |
| BP230616P00020000 | 2023-05-24 10:08AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,998 | 162.50% |
| BP230616P00025000 | 2023-06-06 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 2 | 4,812 | 107.81% |
| BP230616P00027000 | 2023-06-05 3:40PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,014 | 75.00% |
| BP230616P00028000 | 2023-06-08 12:32PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,826 | 65.63% |
| BP230616P00030000 | 2023-06-06 3:01PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 5,951 | 56.25% |
| BP230616P00030500 | 2023-06-08 9:57AM EDT | 30.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 177 | 56.25% |
| BP230616P00031000 | 2023-06-09 10:17AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 357 | 49.22% |
| BP230616P00031500 | 2023-06-09 2:30PM EDT | 31.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 31 | 1,233 | 50.00% |
| BP230616P00032000 | 2023-06-09 3:18PM EDT | 32.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 11,518 | 46.48% |
| BP230616P00032500 | 2023-06-09 3:42PM EDT | 32.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 40 | 4,479 | 43.95% |
| BP230616P00033000 | 2023-06-09 3:42PM EDT | 33.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 120 | 2,098 | 37.89% |
| BP230616P00033500 | 2023-06-09 3:29PM EDT | 33.50 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 123 | 1,408 | 34.18% |
| BP230616P00034000 | 2023-06-09 3:47PM EDT | 34.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 192 | 6,160 | 30.27% |
| BP230616P00034500 | 2023-06-09 2:45PM EDT | 34.50 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 126 | 956 | 28.71% |
| BP230616P00035000 | 2023-06-09 3:59PM EDT | 35.00 | 0.33 | 0.31 | 0.34 | +0.08 | +32.00% | 4,351 | 21,021 | 27.93% |
| BP230616P00035500 | 2023-06-09 3:58PM EDT | 35.50 | 0.50 | 0.51 | 0.53 | +0.10 | +25.00% | 332 | 1,205 | 26.27% |
| BP230616P00036000 | 2023-06-09 3:47PM EDT | 36.00 | 0.79 | 0.79 | 0.82 | +0.19 | +31.67% | 149 | 6,669 | 25.98% |
| BP230616P00036500 | 2023-06-08 2:52PM EDT | 36.50 | 0.95 | 1.14 | 1.24 | 0.00 | - | 16 | 721 | 29.49% |
| BP230616P00037000 | 2023-06-09 9:37AM EDT | 37.00 | 1.68 | 1.56 | 1.69 | +0.35 | +26.32% | 20 | 3,877 | 33.01% |
| BP230616P00037500 | 2023-06-08 9:45AM EDT | 37.50 | 1.94 | 2.01 | 2.16 | 0.00 | - | 1 | 8 | 36.91% |
| BP230616P00038000 | 2023-06-06 11:30AM EDT | 38.00 | 2.83 | 2.50 | 2.66 | 0.00 | - | 1 | 1,939 | 42.58% |
| BP230616P00038500 | 2023-06-07 11:34AM EDT | 38.50 | 2.96 | 2.93 | 3.20 | 0.00 | - | 1 | 76 | 52.15% |
| BP230616P00039000 | 2023-06-05 9:52AM EDT | 39.00 | 3.30 | 3.45 | 3.70 | 0.00 | - | 15 | 16 | 57.62% |
| BP230616P00039500 | 2023-05-30 9:32AM EDT | 39.50 | 4.80 | 3.95 | 4.20 | 0.00 | - | 1 | 0 | 62.89% |
| BP230616P00040000 | 2023-06-07 3:01PM EDT | 40.00 | 4.40 | 4.45 | 4.65 | 0.00 | - | 200 | 735 | 62.11% |
| BP230616P00040500 | 2023-05-30 3:08PM EDT | 40.50 | 5.80 | 4.90 | 5.15 | 0.00 | - | - | 0 | 66.80% |
| BP230616P00041000 | 2023-05-11 10:22AM EDT | 41.00 | 5.45 | 5.45 | 5.70 | 0.00 | - | 1 | 0 | 58.59% |
| BP230616P00042000 | 2023-05-11 3:11PM EDT | 42.00 | 6.10 | 6.40 | 6.65 | 0.00 | - | 670 | 0 | 80.27% |
| BP230616P00043000 | 2023-05-31 2:48PM EDT | 43.00 | 9.30 | 7.40 | 7.65 | 0.00 | - | 2 | 0 | 88.67% |
| BP230616P00044000 | 2023-05-11 3:18PM EDT | 44.00 | 8.20 | 8.40 | 8.65 | 0.00 | - | 640 | 0 | 96.68% |
| BP230616P00045000 | 2023-05-11 3:10PM EDT | 45.00 | 9.15 | 9.45 | 9.65 | 0.00 | - | 260 | 0 | 77.34% |
| BP230616P00046000 | 2023-05-11 3:18PM EDT | 46.00 | 10.20 | 10.40 | 10.70 | 0.00 | - | 91 | 0 | 83.59% |
| BP230616P00047000 | 2023-06-02 2:32PM EDT | 47.00 | 11.35 | 11.45 | 11.65 | 0.00 | - | 200 | 0 | 89.06% |
| BP230616P00049000 | 2023-06-02 3:48PM EDT | 49.00 | 13.30 | 13.45 | 13.70 | 0.00 | - | 200 | 0 | 112.50% |
| BP230616P00050000 | 2023-06-02 3:48PM EDT | 50.00 | 14.30 | 14.40 | 14.70 | 0.00 | - | 200 | 0 | 106.25% |
| BP230616P00055000 | 2023-05-16 11:43AM EDT | 55.00 | 19.40 | 19.45 | 19.65 | 0.00 | - | 250 | 0 | 131.25% |
