BorgWarner Inc. (BWA)
NYSE - NYSE Prezzo differito. 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 | 2022-05-17 11:34AM EDT | 22.50 | 16.30 | 17.00 | 17.30 | 0.00 | - | 2 | 7 | 77.34% |
| BWA220715C00025000 | 2021-12-13 10:35AM EDT | 25.00 | 22.70 | 22.50 | 22.90 | 0.00 | - | 1 | 1 | 321.68% |
| BWA220715C00027500 | 2022-03-29 10:36AM EDT | 27.50 | 12.72 | 8.80 | 9.70 | 0.00 | - | 7 | 5 | 0.00% |
| BWA220715C00030000 | 2022-05-23 2:43PM EDT | 30.00 | 8.55 | 9.60 | 9.80 | 0.00 | - | 1 | 39 | 41.80% |
| BWA220715C00032500 | 2022-05-17 2:13PM EDT | 32.50 | 6.80 | 7.20 | 7.50 | 0.00 | - | 5 | 38 | 42.97% |
| BWA220715C00035000 | 2022-05-27 3:11PM EDT | 35.00 | 5.00 | 5.00 | 5.30 | +0.80 | +19.05% | 1 | 732 | 39.60% |
| BWA220715C00037500 | 2022-05-27 2:16PM EDT | 37.50 | 3.24 | 3.10 | 3.30 | +0.06 | +1.89% | 32 | 285 | 35.25% |
| BWA220715C00040000 | 2022-05-27 2:16PM EDT | 40.00 | 1.75 | 1.70 | 1.85 | -0.14 | -7.41% | 9 | 975 | 34.03% |
| BWA220715C00042500 | 2022-05-27 3:44PM EDT | 42.50 | 0.81 | 0.75 | 0.90 | -0.14 | -14.74% | 17 | 682 | 33.06% |
| BWA220715C00045000 | 2022-05-27 11:00AM EDT | 45.00 | 0.35 | 0.25 | 0.40 | -0.03 | -7.89% | 9 | 784 | 32.96% |
| BWA220715C00047500 | 2022-05-27 9:46AM EDT | 47.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 503 | 34.67% |
| BWA220715C00050000 | 2022-05-26 10:21AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 468 | 39.26% |
| BWA220715C00052500 | 2022-05-03 10:00AM EDT | 52.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 42.19% |
| BWA220715C00055000 | 2022-05-23 1:13PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 290 | 47.66% |
| BWA220715C00057500 | 2022-05-10 12:57PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 67 | 68.65% |
| BWA220715C00060000 | 2022-04-18 9:37AM EDT | 60.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 97 | 59.96% |
| BWA220715C00065000 | 2022-04-18 1:43PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 60.16% |
| BWA220715C00070000 | 2022-04-25 9:33AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 67.58% |
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 | 106.74% |
| BWA220715P00025000 | 2022-04-25 11:45AM EDT | 25.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 68.56% |
| BWA220715P00027500 | 2022-05-26 9:48AM EDT | 27.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 99 | 56.25% |
| BWA220715P00030000 | 2022-05-27 9:44AM EDT | 30.00 | 0.16 | 0.10 | 0.25 | -0.13 | -44.83% | 5 | 100 | 50.20% |
| BWA220715P00032500 | 2022-05-27 9:51AM EDT | 32.50 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 1 | 1,496 | 46.19% |
| BWA220715P00035000 | 2022-05-27 3:54PM EDT | 35.00 | 0.57 | 0.55 | 0.65 | -0.13 | -18.57% | 862 | 3,750 | 41.75% |
| BWA220715P00037500 | 2022-05-27 10:54AM EDT | 37.50 | 1.17 | 1.10 | 1.30 | -0.18 | -13.33% | 7 | 776 | 39.75% |
| BWA220715P00040000 | 2022-05-27 3:50PM EDT | 40.00 | 2.29 | 2.05 | 2.30 | -0.06 | -2.55% | 14 | 420 | 37.16% |
| BWA220715P00042500 | 2022-05-20 3:42PM EDT | 42.50 | 5.20 | 3.60 | 3.90 | 0.00 | - | 3 | 241 | 37.45% |
| BWA220715P00045000 | 2022-05-27 2:19PM EDT | 45.00 | 5.83 | 5.60 | 5.90 | -3.37 | -36.63% | 2 | 462 | 38.82% |
| BWA220715P00047500 | 2022-05-19 9:39AM EDT | 47.50 | 9.60 | 7.90 | 8.30 | 0.00 | - | 1 | 62 | 45.65% |
| BWA220715P00050000 | 2022-05-24 1:15PM EDT | 50.00 | 12.88 | 10.40 | 10.70 | 0.00 | - | 3 | 73 | 50.78% |
| BWA220715P00052500 | 2022-05-26 9:44AM EDT | 52.50 | 13.27 | 12.90 | 13.20 | 0.00 | - | 3 | 42 | 52.15% |
| BWA220715P00055000 | 2022-03-03 2:10PM EDT | 55.00 | 15.50 | 15.60 | 15.90 | 0.00 | - | 3 | 9 | 66.55% |
| 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.
