BP - BP p.l.c.
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
拍板:33.00
認購期權範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230609C00033000 | 2023-06-02 9:45AM EDT | 2023-06-09 | 2.70 | 2.43 | 2.49 | 0.00 | - | 100 | 81 | 41.02% |
| BP230616C00033000 | 2023-06-05 10:20AM EDT | 2023-06-16 | 2.46 | 2.59 | 2.63 | -0.49 | -16.61% | 50 | 761 | 38.48% |
| BP230623C00033000 | 2023-06-02 10:12AM EDT | 2023-06-23 | 2.85 | 2.65 | 2.70 | 0.00 | - | 1 | 4 | 34.18% |
| BP230630C00033000 | 2023-05-31 10:06AM EDT | 2023-06-30 | 1.71 | 2.74 | 2.80 | 0.00 | - | 2 | 3 | 33.15% |
| BP230707C00033000 | 2023-05-31 11:44AM EDT | 2023-07-07 | 1.74 | 2.83 | 2.92 | 0.00 | - | - | 1 | 33.35% |
| BP230721C00033000 | 2023-06-02 2:29PM EDT | 2023-07-21 | 3.30 | 3.05 | 3.15 | 0.00 | - | 157 | 587 | 33.74% |
| BP230818C00033000 | 2023-06-01 11:42AM EDT | 2023-08-18 | 2.98 | 3.40 | 3.50 | 0.00 | - | 6 | 212 | 33.20% |
| BP231020C00033000 | 2023-06-01 11:50AM EDT | 2023-10-20 | 3.60 | 3.95 | 4.05 | 0.00 | - | 1 | 145 | 31.67% |
| BP240119C00033000 | 2023-06-05 10:13AM EDT | 2024-01-19 | 4.60 | 4.60 | 4.70 | +0.50 | +12.20% | 7 | 163 | 30.96% |
| BP240621C00033000 | 2023-05-30 10:50AM EDT | 2024-06-21 | 5.24 | 5.45 | 5.55 | 0.00 | - | 2 | 309 | 30.29% |
認沽盤範圍2023年6月9日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BP230609P00033000 | 2023-06-05 11:12AM EDT | 2023-06-09 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 12 | 541 | 36.72% |
| BP230616P00033000 | 2023-06-05 12:08PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 16 | 2,086 | 34.08% |
| BP230623P00033000 | 2023-06-05 11:07AM EDT | 2023-06-23 | 0.18 | 0.15 | 0.16 | -0.15 | -45.45% | 1 | 89 | 28.91% |
| BP230630P00033000 | 2023-06-05 11:37AM EDT | 2023-06-30 | 0.26 | 0.22 | 0.23 | 0.00 | - | 27 | 18 | 27.93% |
| BP230707P00033000 | 2023-06-05 12:53PM EDT | 2023-07-07 | 0.28 | 0.28 | 0.31 | -0.09 | -24.32% | 1 | 19 | 27.74% |
| BP230721P00033000 | 2023-06-05 12:05PM EDT | 2023-07-21 | 0.46 | 0.43 | 0.46 | +0.03 | +6.98% | 270 | 1,997 | 27.39% |
| BP230818P00033000 | 2023-06-05 10:27AM EDT | 2023-08-18 | 0.87 | 0.83 | 0.87 | +0.04 | +4.82% | 21 | 452 | 29.74% |
| BP231020P00033000 | 2023-06-05 10:39AM EDT | 2023-10-20 | 1.32 | 1.30 | 1.35 | -0.03 | -2.22% | 1 | 1,938 | 28.32% |
| BP240119P00033000 | 2023-06-01 1:57PM EDT | 2024-01-19 | 2.24 | 1.96 | 2.01 | 0.00 | - | 11 | 1,056 | 28.54% |
| BP240621P00033000 | 2023-06-05 12:21PM EDT | 2024-06-21 | 2.86 | 2.82 | 2.93 | -0.24 | -7.74% | 5 | 821 | 28.97% |
