香港股市 將在 5 小時 13 分鐘 開市

BP p.l.c. (BP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
28.70+0.47 (+1.66%)
收市價: 04:00PM EDT
28.69 -0.01 (-0.03%)
收市後: 04:16PM EDT
價內期權
認購期權範圍2022年7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
BP220701C000200002022-05-23 10:31AM EDT20.0012.358.158.300.00-940.00%
BP220701C000230002022-05-23 10:11AM EDT23.009.255.205.350.00--30.00%
BP220701C000235002022-06-24 3:34PM EDT23.504.805.155.300.00-4187.50%
BP220701C000250002022-06-24 9:53AM EDT25.003.093.653.800.00-111064.06%
BP220701C000260002022-06-23 3:37PM EDT26.002.832.682.81+1.07+60.80%11354.30%
BP220701C000265002022-06-27 11:45AM EDT26.502.432.252.31+0.34+16.27%5952.93%
BP220701C000270002022-06-27 11:39AM EDT27.001.961.781.83+0.46+30.67%2718750.78%
BP220701C000275002022-06-27 12:13PM EDT27.501.371.371.41+0.25+22.32%61,06048.63%
BP220701C000280002022-06-27 3:09PM EDT28.001.040.981.02+0.28+36.84%3353845.90%
BP220701C000285002022-06-27 3:42PM EDT28.500.730.660.69+0.20+37.74%11059843.75%
BP220701C000290002022-06-27 3:53PM EDT29.000.440.420.43+0.11+33.33%3061,18142.19%
BP220701C000295002022-06-27 3:58PM EDT29.500.250.240.26+0.05+25.00%58361442.19%
BP220701C000300002022-06-27 3:55PM EDT30.000.150.140.15+0.02+15.38%6373,31442.58%
BP220701C000305002022-06-27 3:44PM EDT30.500.100.070.10+0.03+42.86%3481,39545.70%
BP220701C000310002022-06-27 3:06PM EDT31.000.050.050.06-0.01-16.67%1786,81646.88%
BP220701C000315002022-06-27 1:54PM EDT31.500.030.030.04-0.01-25.00%1815449.61%
BP220701C000320002022-06-27 11:27AM EDT32.000.040.020.03+0.01+33.33%5368151.56%
BP220701C000325002022-06-27 3:29PM EDT32.500.030.010.03-0.01-25.00%1919454.69%
BP220701C000330002022-06-27 12:26PM EDT33.000.020.010.020.00-611,42057.81%
BP220701C000335002022-06-27 12:46PM EDT33.500.020.010.040.00-4134567.97%
BP220701C000340002022-06-27 1:06PM EDT34.000.010.010.02-0.01-50.00%3811,52268.75%
BP220701C000345002022-06-21 10:17AM EDT34.500.040.000.020.00-112368.75%
BP220701C000350002022-06-27 3:16PM EDT35.000.010.000.02-0.02-66.67%45952273.44%
BP220701C000355002022-06-24 10:29AM EDT35.500.010.000.01-0.01-50.00%1471.88%
BP220701C000360002022-06-27 12:24PM EDT36.000.010.000.01-0.01-50.00%2535275.00%
BP220701C000365002022-06-14 10:30AM EDT36.500.100.000.010.00--781.25%
BP220701C000370002022-06-27 2:44PM EDT37.000.010.000.01-0.03-75.00%813484.38%
BP220701C000375002022-06-21 10:22AM EDT37.500.030.000.010.00-3387.50%
BP220701C000380002022-06-21 12:59PM EDT38.000.020.000.010.00-24090.63%
BP220701C000390002022-06-17 10:07AM EDT39.000.040.000.010.00-1022098.44%
BP220701C000400002022-06-23 9:36AM EDT40.000.010.000.010.00-10342106.25%
BP220701C000410002022-06-21 11:37AM EDT41.000.010.000.010.00--8112.50%
BP220701C000420002022-06-15 11:09AM EDT42.000.040.000.010.00--75118.75%
認沽盤範圍2022年7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
BP220701P000190002022-06-24 9:40AM EDT19.000.010.000.010.00-10112134.38%
BP220701P000195002022-06-23 12:31PM EDT19.500.030.000.010.00--400125.00%
BP220701P000200002022-06-27 10:14AM EDT20.000.010.000.01-0.01-50.00%20376118.75%
BP220701P000205002022-06-27 10:15AM EDT20.500.010.000.01-0.03-75.00%1042112.50%
BP220701P000215002022-06-27 10:10AM EDT21.500.010.000.01-0.01-50.00%103496.88%
BP220701P000220002022-06-24 1:25PM EDT22.000.020.000.010.00-32190.63%
BP220701P000225002022-06-24 2:19PM EDT22.500.020.000.020.00-111590.63%
BP220701P000230002022-06-24 12:57PM EDT23.000.030.000.020.00-2052084.38%
BP220701P000235002022-06-27 3:39PM EDT23.500.010.010.02-0.03-75.00%807581.25%
BP220701P000240002022-06-27 1:35PM EDT24.000.020.010.03-0.02-50.00%30725976.56%
BP220701P000245002022-06-27 3:57PM EDT24.500.020.020.03-0.04-66.67%106271.88%
BP220701P000250002022-06-27 9:35AM EDT25.000.040.020.04-0.02-33.33%3454365.63%
BP220701P000255002022-06-27 9:54AM EDT25.500.050.030.05-0.04-44.44%13860.94%
BP220701P000260002022-06-27 1:49PM EDT26.000.060.050.07-0.06-50.00%301,47157.81%
BP220701P000265002022-06-27 1:40PM EDT26.500.080.070.09-0.10-55.56%631753.13%
BP220701P000270002022-06-27 3:08PM EDT27.000.120.120.13-0.13-52.00%2351,32450.00%
BP220701P000275002022-06-27 3:51PM EDT27.500.180.180.19-0.23-56.10%7637446.68%
BP220701P000280002022-06-27 3:13PM EDT28.000.270.290.30-0.31-53.45%22362744.14%
BP220701P000285002022-06-27 3:52PM EDT28.500.450.460.49-0.35-43.75%14033043.75%
BP220701P000290002022-06-27 3:50PM EDT29.000.680.710.74-0.46-40.35%17727842.87%
BP220701P000295002022-06-27 11:31AM EDT29.500.871.041.06-0.58-40.00%1010142.19%
BP220701P000300002022-06-27 3:56PM EDT30.001.441.431.48-0.31-17.71%1139345.70%
BP220701P000305002022-06-24 10:33AM EDT30.502.241.831.920.00-28048.24%
BP220701P000310002022-06-24 3:48PM EDT31.002.872.322.390.00-512152.34%
BP220701P000315002022-06-24 11:33AM EDT31.503.112.802.880.00-62758.20%
BP220701P000320002022-06-27 11:13AM EDT32.003.053.303.40-0.75-19.74%1030358.59%
BP220701P000325002022-06-17 2:22PM EDT32.504.553.753.900.00-1257.03%
BP220701P000330002022-06-22 9:45AM EDT33.004.954.254.400.00-2,25643962.50%
BP220701P000335002022-06-23 9:30AM EDT33.505.354.754.900.00-1368.75%
BP220701P000340002022-06-14 2:32PM EDT34.003.405.255.400.00-131473.44%
BP220701P000350002022-06-09 2:46PM EDT35.001.726.306.400.00-2694.53%
BP220701P000375002022-06-15 2:57PM EDT37.506.808.758.850.00--150.00%
BP220701P000380002022-06-22 9:31AM EDT38.009.959.259.350.00-11350.00%
BP220701P000390002022-06-15 2:31PM EDT39.008.6010.2510.350.00--150.00%
BP220701P000400002022-05-19 9:58AM EDT40.009.3012.1512.300.00--2283.20%
BP220701P000410002022-06-15 2:35PM EDT41.0010.6012.2512.350.00--1350.00%