Italia markets open in 2 hours 39 minutes
Dow Jones
30.967,82 -129,44 (-0,42%) Nasdaq
11.322,24 +194,39 (+1,75%) Nikkei 225
26.121,47 -302,00 (-1,14%) EUR/USD
1,0262 -0,0008 (-0,08%) BTC-EUR
19.713,88 -146,00 (-0,74%) CMC Crypto 200
438,09 -1,93 (-0,44%)
BorgWarner Inc. (BWA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA220715C00022500 | 2022-06-27 11:33AM EDT | 22.50 | 13.65 | 11.00 | 11.50 | 0.00 | - | 5 | 2 | 114.06% |
| BWA220715C00025000 | 2021-12-13 10:35AM EDT | 25.00 | 22.70 | 22.50 | 22.90 | 0.00 | - | 1 | 1 | 1,055.86% |
| BWA220715C00027500 | 2022-06-28 9:42AM EDT | 27.50 | 9.00 | 6.20 | 6.50 | 0.00 | - | 1 | 5 | 83.59% |
| BWA220715C00030000 | 2022-07-01 2:52PM EDT | 30.00 | 4.05 | 3.80 | 4.00 | 0.00 | - | 4 | 37 | 59.38% |
| BWA220715C00032500 | 2022-07-05 12:01PM EDT | 32.50 | 1.30 | 1.70 | 1.85 | -0.40 | -23.53% | 20 | 40 | 52.05% |
| BWA220715C00035000 | 2022-07-05 3:54PM EDT | 35.00 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 47 | 1,083 | 47.17% |
| BWA220715C00037500 | 2022-07-05 3:57PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 711 | 51.17% |
| BWA220715C00040000 | 2022-07-05 2:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 977 | 50.78% |
| BWA220715C00042500 | 2022-07-01 11:16AM EDT | 42.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 716 | 87.11% |
| BWA220715C00045000 | 2022-06-28 3:35PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 791 | 79.69% |
| BWA220715C00047500 | 2022-06-28 12:03PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 500 | 101.17% |
| BWA220715C00050000 | 2022-06-28 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 71 | 468 | 103.13% |
| BWA220715C00052500 | 2022-05-03 10:00AM EDT | 52.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 125.00% |
| BWA220715C00055000 | 2022-06-30 9:46AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 271 | 143.75% |
| BWA220715C00057500 | 2022-05-10 12:57PM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 67 | 154.69% |
| BWA220715C00060000 | 2022-04-18 9:37AM EDT | 60.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 97 | 177.73% |
| BWA220715C00065000 | 2022-04-18 1:43PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 173.44% |
| BWA220715C00070000 | 2022-06-17 12:20PM EDT | 70.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 16 | 252.54% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA220715P00022500 | 2022-03-07 12:37PM EDT | 22.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 186.33% |
| BWA220715P00025000 | 2022-04-25 11:45AM EDT | 25.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 107.81% |
| BWA220715P00027500 | 2022-07-05 3:56PM EDT | 27.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 56 | 95 | 78.71% |
| BWA220715P00030000 | 2022-07-05 3:53PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 138 | 56.45% |
| BWA220715P00032500 | 2022-07-05 3:53PM EDT | 32.50 | 0.55 | 0.45 | 0.60 | -0.08 | -12.70% | 235 | 1,398 | 50.59% |
| BWA220715P00035000 | 2022-07-05 11:39AM EDT | 35.00 | 2.49 | 1.65 | 1.85 | +0.57 | +29.69% | 722 | 4,014 | 48.15% |
| BWA220715P00037500 | 2022-07-05 11:36AM EDT | 37.50 | 4.70 | 3.70 | 4.00 | +0.60 | +14.63% | 4 | 696 | 57.13% |
| BWA220715P00040000 | 2022-07-05 11:36AM EDT | 40.00 | 7.20 | 6.20 | 6.40 | +0.77 | +11.98% | 39 | 432 | 68.56% |
| BWA220715P00042500 | 2022-06-30 11:09AM EDT | 42.50 | 9.00 | 8.60 | 9.10 | 0.00 | - | 11 | 128 | 77.73% |
| BWA220715P00045000 | 2022-06-23 12:18PM EDT | 45.00 | 10.28 | 11.10 | 11.60 | 0.00 | - | 6 | 183 | 92.97% |
| BWA220715P00047500 | 2022-06-22 10:46AM EDT | 47.50 | 11.67 | 13.60 | 14.00 | 0.00 | - | 20 | 2 | 89.06% |
| BWA220715P00050000 | 2022-06-14 3:33PM EDT | 50.00 | 14.90 | 16.10 | 16.40 | 0.00 | - | 5 | 51 | 130.86% |
| BWA220715P00052500 | 2022-05-26 9:57AM EDT | 52.50 | 13.27 | 16.60 | 17.80 | 0.00 | - | 3 | 0 | 0.00% |
| BWA220715P00055000 | 2022-06-28 2:31PM EDT | 55.00 | 19.14 | 21.10 | 21.50 | 0.00 | - | 1 | 1 | 120.31% |
| BWA220715P00065000 | 2022-01-18 1:05AM EDT | 65.00 | 16.28 | 19.30 | 20.50 | 0.00 | - | - | 0 | 0.00% |
| BWA220715P00070000 | 2022-01-31 4:14PM EDT | 70.00 | 26.80 | 29.20 | 29.60 | 0.00 | - | 4 | 11 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
