BP - BP p.l.c.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2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
BP230602C000280002023-05-11 9:45AM EDT28.007.857.407.700.00--550.00%
BP230602C000330002023-05-08 9:30AM EDT33.004.092.532.720.00-1053.91%
BP230602C000340002023-05-26 3:29PM EDT34.001.641.651.71-0.84-33.87%2837.50%
BP230602C000345002023-05-26 11:20AM EDT34.501.041.221.27+0.03+2.97%122633.79%
BP230602C000350002023-05-26 10:43AM EDT35.000.660.830.86-0.18-21.43%2696029.98%
BP230602C000355002023-05-26 3:37PM EDT35.500.560.510.54+0.02+3.70%33814728.32%
BP230602C000360002023-05-26 3:57PM EDT36.000.290.280.30-0.02-6.45%2,48770826.95%
BP230602C000365002023-05-26 3:47PM EDT36.500.150.130.14+0.02+15.38%1431,71625.49%
BP230602C000370002023-05-26 3:48PM EDT37.000.070.060.07+0.01+16.67%25449826.17%
BP230602C000375002023-05-25 2:22PM EDT37.500.040.020.030.00-1511726.17%
BP230602C000380002023-05-26 12:55PM EDT38.000.030.020.03+0.01+50.00%861131.25%
BP230602C000385002023-05-25 2:55PM EDT38.500.020.000.030.00-22936.33%
BP230602C000390002023-05-25 3:44PM EDT39.000.010.000.030.00-1011340.63%
BP230602C000395002023-05-16 3:23PM EDT39.500.040.000.020.00--2442.19%
BP230602C000400002023-05-23 11:31AM EDT40.000.020.000.010.00-150942.19%
BP230602C000405002023-05-16 10:44AM EDT40.500.010.000.020.00--150.78%
BP230602C000410002023-05-23 11:31AM EDT41.000.020.000.010.00-17549.22%
BP230602C000420002023-05-11 3:56PM EDT42.000.030.000.030.00-1013959.38%
BP230602C000430002023-05-16 3:23PM EDT43.000.010.000.030.00-114766.41%
BP230602C000440002023-05-17 11:29AM EDT44.000.020.000.030.00-11173.44%
BP230602C000450002023-04-28 3:59PM EDT45.000.080.000.070.00-3389.84%
BP230602C000500002023-05-12 9:30AM EDT50.000.500.000.170.00--1140.63%
認沽盤範圍2023年6月2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
BP230602P000250002023-05-16 2:19PM EDT25.000.020.000.020.00-151112.50%
BP230602P000270002023-05-16 2:17PM EDT27.000.020.000.020.00--190.63%
BP230602P000280002023-05-16 2:16PM EDT28.000.020.000.020.00--178.13%
BP230602P000290002023-05-12 3:35PM EDT29.000.030.000.020.00--368.75%
BP230602P000300002023-05-16 2:19PM EDT30.000.030.000.010.00-1353.13%
BP230602P000310002023-05-15 10:21AM EDT31.000.040.000.020.00-110153.91%
BP230602P000320002023-05-25 10:06AM EDT32.000.050.010.020.00-1742.97%
BP230602P000330002023-05-26 11:47AM EDT33.000.050.030.04-0.04-44.44%313136.72%
BP230602P000340002023-05-26 3:33PM EDT34.000.080.080.11-0.13-61.90%4216133.01%
BP230602P000350002023-05-26 3:59PM EDT35.000.260.250.27-0.16-38.10%6261927.54%
BP230602P000355002023-05-26 3:51PM EDT35.500.420.430.45-0.24-36.36%623,21026.17%
BP230602P000360002023-05-26 3:40PM EDT36.000.680.690.72-0.22-24.44%6453,67125.20%
BP230602P000365002023-05-26 2:33PM EDT36.501.081.031.07-0.47-30.32%3423424.02%
BP230602P000370002023-05-26 11:48AM EDT37.001.781.451.50-0.10-5.32%201,31923.83%
BP230602P000375002023-05-26 10:07AM EDT37.502.071.922.00-0.06-2.82%13129.69%
BP230602P000380002023-05-22 3:37PM EDT38.002.132.412.490.00-12533.20%
BP230602P000390002023-05-16 2:22PM EDT39.003.473.353.550.00-1152.93%
BP230602P000395002023-05-19 1:58PM EDT39.503.493.804.050.00-1158.20%
BP230602P000400002023-05-26 11:10AM EDT40.004.754.354.55+1.02+27.35%1163.28%
BP230602P000410002023-05-11 3:32PM EDT41.005.125.355.550.00--073.05%