Italia markets close in 4 minutes
FTSE MIB
25.965,96 -516,25 (-1,95%) Dow Jones
32.012,20 -93,05 (-0,29%) Nasdaq
11.707,47 -79,93 (-0,68%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
68,93 -1,03 (-1,47%) Bitcoin EUR
26.034,41 -420,43 (-1,59%)
BorgWarner Inc. (BWA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:26PM EDT. Mercato aperto.
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA230421C00020000 | 2022-09-23 10:35AM EDT | 20.00 | 13.56 | 14.70 | 15.30 | 0.00 | - | 3 | 3 | 0.00% |
| BWA230421C00022500 | 2023-01-13 1:17PM EDT | 22.50 | 21.90 | 25.60 | 26.10 | 0.00 | - | 1 | 8 | 244.14% |
| BWA230421C00025000 | 2023-01-11 12:13PM EDT | 25.00 | 18.50 | 22.90 | 23.30 | 0.00 | - | 1 | 11 | 203.61% |
| BWA230421C00027500 | 2023-02-08 3:48PM EDT | 27.50 | 19.04 | 20.00 | 21.80 | 0.00 | - | 1 | 6 | 191.89% |
| BWA230421C00030000 | 2023-03-22 10:12AM EDT | 30.00 | 17.68 | 16.60 | 17.00 | 0.00 | - | 10 | 28 | 71.09% |
| BWA230421C00032500 | 2023-02-01 12:33PM EDT | 32.50 | 15.25 | 16.70 | 19.50 | 0.00 | - | 1 | 12 | 213.57% |
| BWA230421C00035000 | 2023-03-16 10:06AM EDT | 35.00 | 10.95 | 10.80 | 12.20 | 0.00 | - | 10 | 314 | 80.37% |
| BWA230421C00037500 | 2023-03-06 4:41PM EDT | 37.50 | 12.90 | 9.30 | 9.60 | 0.00 | - | 1 | 553 | 52.54% |
| BWA230421C00040000 | 2023-03-20 11:08AM EDT | 40.00 | 7.06 | 6.90 | 7.70 | 0.00 | - | 6 | 271 | 54.49% |
| BWA230421C00042500 | 2023-03-21 11:46AM EDT | 42.50 | 5.70 | 4.70 | 5.00 | 0.00 | - | 1 | 345 | 44.97% |
| BWA230421C00045000 | 2023-03-23 2:23PM EDT | 45.00 | 2.83 | 2.70 | 2.90 | 0.00 | - | 6 | 1,361 | 36.62% |
| BWA230421C00047500 | 2023-03-24 10:11AM EDT | 47.50 | 1.15 | 1.25 | 1.35 | 0.00 | - | 1 | 466 | 31.93% |
| BWA230421C00050000 | 2023-03-23 3:27PM EDT | 50.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 19 | 1,266 | 30.03% |
| BWA230421C00052500 | 2023-03-24 11:34AM EDT | 52.50 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 693 | 31.54% |
| BWA230421C00055000 | 2023-03-22 11:13AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 127 | 40.33% |
| BWA230421C00057500 | 2023-02-27 10:39AM EDT | 57.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 56.45% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA230421P00017500 | 2022-11-21 4:10PM EDT | 17.50 | 0.08 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 221.48% |
| BWA230421P00020000 | 2022-10-14 2:48PM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BWA230421P00022500 | 2022-09-29 11:32AM EDT | 22.50 | 0.90 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 160.94% |
| BWA230421P00025000 | 2023-01-13 10:33AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 145.12% |
| BWA230421P00027500 | 2022-12-16 4:50PM EDT | 27.50 | 0.24 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 93.36% |
| BWA230421P00030000 | 2023-03-15 12:53PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 51 | 75.00% |
| BWA230421P00032500 | 2023-03-15 11:00AM EDT | 32.50 | 0.95 | 0.00 | 0.10 | 0.00 | - | 3 | 180 | 62.89% |
| BWA230421P00035000 | 2023-03-22 2:07PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 231 | 55.08% |
| BWA230421P00037500 | 2023-03-17 12:34PM EDT | 37.50 | 0.24 | 0.05 | 0.20 | 0.00 | - | 2 | 91 | 53.52% |
| BWA230421P00040000 | 2023-03-22 2:07PM EDT | 40.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 194 | 45.51% |
| BWA230421P00042500 | 2023-03-23 2:05PM EDT | 42.50 | 0.37 | 0.40 | 0.55 | 0.00 | - | 1 | 250 | 39.89% |
| BWA230421P00045000 | 2023-03-24 9:30AM EDT | 45.00 | 1.15 | 0.90 | 1.00 | +0.45 | +64.29% | 2 | 721 | 33.79% |
| BWA230421P00047500 | 2023-03-23 12:47PM EDT | 47.50 | 1.60 | 1.85 | 2.00 | 0.00 | - | 1 | 350 | 30.32% |
| BWA230421P00050000 | 2023-03-20 10:27AM EDT | 50.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 3 | 146 | 31.64% |
| BWA230421P00052500 | 2023-03-13 10:39AM EDT | 52.50 | 6.30 | 5.50 | 6.40 | 0.00 | - | 8 | 29 | 46.29% |
| BWA230421P00055000 | 2023-03-14 9:38AM EDT | 55.00 | 7.90 | 8.00 | 8.80 | 0.00 | - | 20 | 28 | 54.00% |
© 2023 Yahoo. Tutti i diritti riservati.
