香港股市 已收市

BP p.l.c. (BP)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
36.43+0.18 (+0.50%)
市場開市。 截至 09:58AM EST。
價內期權
認購期權範圍2023年1月27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
BP230127C000230002023-01-10 12:49PM EST23.0011.7513.2013.450.00--5381.25%
BP230127C000240002023-01-17 10:00AM EST24.0011.8012.3012.450.00-313346.88%
BP230127C000250002023-01-23 12:58PM EST25.0010.6511.3011.450.00-220318.75%
BP230127C000260002023-01-17 10:08AM EST26.009.8010.3510.450.00-25287.50%
BP230127C000270002023-01-09 10:09AM EST27.008.259.359.450.00-819259.38%
BP230127C000280002023-01-18 1:53PM EST28.007.658.308.450.00-110231.25%
BP230127C000290002023-01-18 10:55AM EST29.007.157.207.450.00--34203.13%
BP230127C000295002023-01-18 10:55AM EST29.506.656.507.250.00--10335.16%
BP230127C000300002023-01-19 2:30PM EST30.005.706.356.550.00-940178.13%
BP230127C000310002023-01-26 9:31AM EST31.004.705.305.450.00-969150.00%
BP230127C000320002023-01-26 9:41AM EST32.003.804.304.450.00-270125.00%
BP230127C000325002023-01-24 10:57AM EST32.502.803.803.950.00-732112.50%
BP230127C000330002023-01-26 3:05PM EST33.003.353.303.450.00-488199.22%
BP230127C000335002023-01-26 3:30PM EST33.502.802.842.940.00-13878.13%
BP230127C000340002023-01-26 3:19PM EST34.002.352.352.440.00-1078265.63%
BP230127C000345002023-01-26 3:48PM EST34.501.761.841.950.00-12317460.94%
BP230127C000350002023-01-27 9:34AM EST35.001.371.321.45+0.07+5.38%11,98247.66%
BP230127C000355002023-01-27 9:38AM EST35.500.880.850.94+0.07+8.64%43,58628.91%
BP230127C000360002023-01-27 9:42AM EST36.000.420.380.46+0.03+7.69%372,94421.49%
BP230127C000365002023-01-27 9:31AM EST36.500.090.080.13-0.01-10.00%21,11321.49%
BP230127C000370002023-01-26 3:57PM EST37.000.040.010.040.00-2543,38228.13%
BP230127C000375002023-01-25 11:53AM EST37.500.020.000.020.00-4044236.72%
BP230127C000380002023-01-26 3:26PM EST38.000.010.000.010.00-119743.75%
BP230127C000385002023-01-20 3:50PM EST38.500.010.000.020.00-29634853.13%
BP230127C000390002023-01-19 10:27AM EST39.000.020.000.020.00-518764.06%
BP230127C000395002023-01-18 2:31PM EST39.500.030.000.020.00-242575.00%
BP230127C000400002023-01-23 10:04AM EST40.000.020.000.050.00-236896.88%
BP230127C000410002023-01-17 9:30AM EST41.000.010.000.020.00-612103.13%
BP230127C000420002023-01-11 10:29AM EST42.000.020.000.000.00--3150.00%
BP230127C000430002023-01-09 11:14AM EST43.000.020.000.020.00--1137.50%
BP230127C000460002023-01-17 10:51AM EST46.000.010.000.020.00--10184.38%
認沽盤範圍2023年1月27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
BP230127P000230002023-01-04 1:48PM EST23.000.020.000.140.00--0454.69%
BP230127P000240002022-12-16 2:53PM EST24.000.030.000.060.00-21368.75%
BP230127P000250002023-01-10 11:14AM EST25.000.020.000.010.00-3853268.75%
BP230127P000260002023-01-04 11:44AM EST26.000.040.000.030.00-2023275.00%
BP230127P000270002023-01-17 10:14AM EST27.000.030.000.010.00-296218.75%
BP230127P000280002023-01-12 11:38AM EST28.000.030.000.010.00-20228193.75%
BP230127P000290002023-01-19 10:30AM EST29.000.020.000.010.00-3536168.75%
BP230127P000295002023-01-10 11:59AM EST29.500.070.000.020.00--20175.00%
BP230127P000300002023-01-19 11:12AM EST30.000.040.000.010.00-304,660150.00%
BP230127P000305002023-01-20 10:17AM EST30.500.010.000.010.00-1071137.50%
BP230127P000310002023-01-20 9:53AM EST31.000.020.000.010.00-30167125.00%
BP230127P000315002023-01-24 10:35AM EST31.500.010.000.010.00-4020112.50%
BP230127P000320002023-01-24 10:48AM EST32.000.010.000.020.00-48287112.50%
BP230127P000325002023-01-26 9:30AM EST32.500.010.000.020.00-125372100.00%
BP230127P000330002023-01-26 2:25PM EST33.000.010.000.020.00-26041689.06%
BP230127P000335002023-01-25 9:49AM EST33.500.040.000.020.00-458978.13%
BP230127P000340002023-01-26 3:05PM EST34.000.010.000.010.00-2186559.38%
BP230127P000345002023-01-26 1:34PM EST34.500.030.000.030.00-1,0621,44257.81%
BP230127P000350002023-01-27 9:42AM EST35.000.010.010.04-0.01-50.00%14,06650.00%
BP230127P000355002023-01-27 9:40AM EST35.500.010.010.02-0.02-66.67%305,01433.59%
BP230127P000360002023-01-27 9:39AM EST36.000.030.030.06-0.06-66.67%168,23527.34%
BP230127P000365002023-01-27 9:40AM EST36.500.200.200.26-0.10-33.33%251,22229.30%
BP230127P000370002023-01-26 2:20PM EST37.000.760.580.700.00-302144.53%
BP230127P000380002023-01-19 1:35PM EST38.002.511.561.650.00-111355.47%
BP230127P000385002023-01-19 10:22AM EST38.503.102.052.270.00-4485.94%
BP230127P000390002023-01-19 9:42AM EST39.003.652.572.670.00-2086.72%
BP230127P000400002023-01-20 9:56AM EST40.004.653.403.850.00-10113.28%