$28.38
-2.96-9.44%
al cierre: -
$28.40
0.020.07%
After hour: Apr 4, 7:51 PM EDT
Comments
Loading...
BP (NYSE:BP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de BP a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para BP..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid8.05
Ask9.05
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask8.5
volume0
Intrest0
Strike
22
22
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask0.63
volume10
Intrest0
Last Price12.35Mar 25, 2025
Change
00%
Bid5.4
Ask6.5
volume0
Intrest1
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid5.05
Ask6
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid0.01
Ask0.32
volume0
Intrest0
Last Price10.5Mar 26, 2025
Change
00%
Bid4.05
Ask5.05
volume0
Intrest1
Strike
24
24
Last Price0.08Apr 04, 2025
Change
-
Bid0.03
Ask0.17
volume3
Intrest0
Last Price-
Change
-
Bid3.65
Ask4.65
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid0.1
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid3.55
Ask3.7
volume0
Intrest0
Strike
25
25
Last Price0.13Apr 04, 2025
Change
-
Bid0.01
Ask0.23
volume1
Intrest0
Last Price-
Change
-
Bid2.48
Ask3.25
volume0
Intrest0
Strike
25.5
25.5
Last Price0.15Apr 04, 2025
Change
-
Bid0.01
Ask0.29
volume1
Intrest0
Last Price2.94Apr 04, 2025
Change
-
Bid2.66
Ask2.96
volume2
Intrest0
Strike
26
26
Last Price0.25Apr 04, 2025
Change
-
Bid0.13
Ask0.34
volume10
Intrest0
Last Price-
Change
-
Bid2.26
Ask2.37
volume0
Intrest0
Strike
26.5
26.5
Last Price0.36Apr 04, 2025
Change
-
Bid0.33
Ask0.42
volume320
Intrest0
Last Price1.87Apr 04, 2025
Change
5.6375.07%
Bid1.86
Ask2.16
volume6
Intrest2
Strike
27
27
Last Price0.51Apr 04, 2025
Change
0.41410%
Bid0.43
Ask0.54
volume58
Intrest2
Last Price-
Change
-
Bid1.48
Ask1.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.58Apr 04, 2025
Change
-
Bid0.58
Ask0.67
volume96
Intrest0
Last Price1.2Apr 04, 2025
Change
-
Bid1.16
Ask1.28
volume16
Intrest0
Strike
28
28
Last Price0.82Apr 04, 2025
Change
0.771540%
Bid0.56
Ask0.87
volume1577
Intrest143
Last Price0.94Apr 04, 2025
Change
-
Bid0.88
Ask0.95
volume123
Intrest0
Strike
28.5
28.5
Last Price0.91Apr 04, 2025
Change
0.99000%
Bid0.8
Ask1.07
volume168
Intrest1
Last Price0.81Apr 04, 2025
Change
-
Bid0.64
Ask0.92
volume557
Intrest0
Strike
29
29
Last Price1.19Apr 04, 2025
Change
1.091090%
Bid1.23
Ask1.33
volume26
Intrest76
Last Price0.54Apr 04, 2025
Change
-
Bid0.46
Ask0.55
volume59
Intrest0
Strike
29.5
29.5
Last Price1.46Apr 04, 2025
Change
1.3812.5%
Bid1.53
Ask1.69
volume22
Intrest119
Last Price0.41Apr 04, 2025
Change
3.3989.21%
Bid0.31
Ask0.41
volume158
Intrest3
Strike
30
30
Last Price1.96Apr 04, 2025
Change
1.71684%
Bid1.7
Ask2.01
volume140
Intrest192
Last Price0.21Apr 04, 2025
Change
1.0983.85%
Bid0.21
Ask0.29
volume2
Intrest101
Strike
30.5
30.5
Last Price2.19Apr 04, 2025
Change
1.83508.33%
Bid2.11
Ask2.4
volume7
Intrest44
Last Price0.17Apr 04, 2025
Change
0.8583.33%
Bid0.13
Ask0.21
volume11
Intrest14
Strike
31
31
Last Price2.49Apr 04, 2025
Change
1.99398%
Bid2.08
Ask2.8
volume33
Intrest325
Last Price0.13Apr 04, 2025
Change
0.5681.16%
Bid0.08
Ask0.15
volume36
Intrest75
Strike
31.5
31.5
Last Price3.06Apr 04, 2025
Change
2.42378.13%
Bid3.1
Ask3.5
volume4
Intrest45
Last Price0.05Apr 04, 2025
Change
0.488.89%
Bid0.04
Ask0.13
volume26
Intrest162
Strike
32
32
Last Price3.64Apr 04, 2025
Change
2.6250%
Bid3.25
Ask4.15
volume53
Intrest134
Last Price0.04Apr 04, 2025
Change
0.2184%
Bid0.02
Ask0.23
volume16
Intrest17
Strike
32.5
32.5
Last Price3.96Apr 04, 2025
Change
2.73221.95%
Bid3.8
Ask5.35
volume3
Intrest75
Last Price0.04Apr 04, 2025
Change
0.1173.33%
Bid0.02
Ask0.05
volume17
Intrest56
Strike
33
33
Last Price4.54Apr 04, 2025
Change
2.93181.99%
Bid4.25
Ask4.9
volume14
Intrest794
Last Price0.11Apr 04, 2025
Change
0.0110%
Bid0.01
Ask0.08
volume50
Intrest178
Strike
33.5
33.5
Last Price2.23Apr 03, 2025
Change
00%
Bid4.65
Ask5.35
volume0
Intrest69
Last Price0.02Apr 04, 2025
Change
0.0571.43%
Bid0.01
Ask0.29
volume136
Intrest268
Strike
34
34
Last Price1.63Apr 03, 2025
Change
00%
Bid5.45
Ask6.05
volume0
Intrest33
Last Price0.17Apr 04, 2025
Change
0.11183.33%
Bid-
Ask0.13
volume1
Intrest79
Strike
34.5
34.5
Last Price2.93Apr 03, 2025
Change
00%
Bid5.6
Ask7.15
volume0
Intrest19
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.4
volume101
Intrest793
Strike
35
35
Last Price6.63Apr 04, 2025
Change
5.26383.94%
Bid6.4
Ask7.6
volume5
Intrest29
Last Price0.05Apr 04, 2025
Change
0.04400%
Bid-
Ask0.1
volume1
Intrest210
Strike
35.5
35.5
Last Price1.84Apr 02, 2025
Change
00%
Bid6.6
Ask8.2
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.06
volume1
Intrest415
Strike
36
36
Last Price2.17Mar 31, 2025
Change
00%
Bid7.15
Ask8.8
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
36.5
36.5
Last Price2.06Mar 24, 2025
Change
00%
Bid7.6
Ask8.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest61
Strike
37
37
Last Price-
Change
-
Bid8.15
Ask8.9
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
37.5
37.5
Last Price-
Change
-
Bid8.65
Ask10.3
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest3
Strike
38
38
Last Price6.41Apr 03, 2025
Change
00%
Bid9.1
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid9.6
Ask11.35
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
39
39
Last Price-
Change
-
Bid10.1
Ask11.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid11.1
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid12.15
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.43
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid13.1
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.43
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid14.15
Ask14.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid15.15
Ask16.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
45
45
Last Price13.41Apr 03, 2025
Change
00%
Bid16.15
Ask16.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid21.1
Ask21.95
volume0
Intrest0