Italia markets closed
Dow Jones
33.273,49 -234,01 (-0,70%) Nasdaq
13.216,05 -3,27 (-0,02%) Nikkei 225
31.759,88 -97,72 (-0,31%) EUR/USD
1,0495 -0,0080 (-0,76%) Bitcoin EUR
26.421,24 +597,44 (+2,31%) CMC Crypto 200
590,39 -13,15 (-2,18%)
BorgWarner Inc. (BWA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:04PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240119C00022500 | 2023-08-29 1:55PM EDT | 22.50 | 18.30 | 16.40 | 20.20 | 0.00 | - | 3 | 9 | 100.24% |
| BWA240119C00025000 | 2023-09-20 3:18PM EDT | 25.00 | 16.60 | 14.80 | 15.20 | 0.00 | - | 5 | 11 | 63.33% |
| BWA240119C00027500 | 2023-08-24 1:45PM EDT | 27.50 | 12.70 | 11.90 | 15.60 | 0.00 | - | 10 | 10 | 81.69% |
| BWA240119C00030000 | 2023-08-23 1:42PM EDT | 30.00 | 10.70 | 10.50 | 12.00 | 0.00 | - | 1 | 1 | 68.38% |
| BWA240119C00032500 | 2023-08-23 12:23PM EDT | 32.50 | 8.50 | 7.90 | 9.40 | 0.00 | - | 1 | 3 | 54.18% |
| BWA240119C00035000 | 2023-09-15 9:46AM EDT | 35.00 | 7.00 | 5.90 | 6.10 | 0.00 | - | 6 | 55 | 41.36% |
| BWA240119C00037500 | 2023-09-26 10:04AM EDT | 37.50 | 5.20 | 4.10 | 4.30 | 0.00 | - | 25 | 87 | 37.84% |
| BWA240119C00040000 | 2023-10-02 10:51AM EDT | 40.00 | 2.85 | 2.60 | 2.80 | -0.55 | -16.18% | 15 | 757 | 34.86% |
| BWA240119C00042500 | 2023-10-02 1:20PM EDT | 42.50 | 1.55 | 1.50 | 1.60 | -0.70 | -31.11% | 2 | 172 | 31.71% |
| BWA240119C00045000 | 2023-10-02 1:19PM EDT | 45.00 | 0.93 | 0.80 | 0.95 | -0.13 | -12.26% | 12 | 204 | 31.45% |
| BWA240119C00047500 | 2023-09-29 10:44AM EDT | 47.50 | 0.60 | 0.40 | 0.50 | 0.00 | - | 270 | 380 | 30.52% |
| BWA240119C00050000 | 2023-09-25 2:50PM EDT | 50.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 218 | 29.93% |
| BWA240119C00052500 | 2023-09-25 3:50PM EDT | 52.50 | 0.20 | 0.05 | 0.65 | 0.00 | - | 2 | 94 | 44.09% |
| BWA240119C00055000 | 2023-08-29 2:10PM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 259 | 34.77% |
| BWA240119C00060000 | 2023-08-17 10:50AM EDT | 60.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 44.04% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240119P00020000 | 2023-09-27 12:10PM EDT | 20.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 96.24% |
| BWA240119P00022500 | 2023-06-23 12:51PM EDT | 22.50 | 0.22 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 80.62% |
| BWA240119P00025000 | 2023-08-24 1:45PM EDT | 25.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 65.92% |
| BWA240119P00027500 | 2023-08-18 9:30AM EDT | 27.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 18 | 19 | 44.82% |
| BWA240119P00030000 | 2023-08-18 3:12PM EDT | 30.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 37.65% |
| BWA240119P00032500 | 2023-09-27 12:10PM EDT | 32.50 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 36.04% |
| BWA240119P00035000 | 2023-10-02 12:49PM EDT | 35.00 | 0.95 | 0.90 | 1.00 | +0.25 | +35.71% | 6 | 60 | 32.86% |
| BWA240119P00037500 | 2023-10-02 1:19PM EDT | 37.50 | 1.65 | 1.55 | 1.65 | +0.05 | +3.12% | 2 | 469 | 30.10% |
| BWA240119P00040000 | 2023-10-02 1:20PM EDT | 40.00 | 2.55 | 2.55 | 2.65 | +0.37 | +16.97% | 2 | 0 | 27.66% |
| BWA240119P00042500 | 2023-09-28 1:01PM EDT | 42.50 | 3.46 | 3.90 | 4.10 | 0.00 | - | 7 | 202 | 25.81% |
| BWA240119P00045000 | 2023-10-02 9:50AM EDT | 45.00 | 5.70 | 5.70 | 6.00 | +1.10 | +23.91% | 19 | 1,157 | 24.85% |
| BWA240119P00047500 | 2023-09-18 12:12PM EDT | 47.50 | 6.70 | 7.90 | 8.10 | 0.00 | - | 3 | 0 | 21.29% |
| BWA240119P00050000 | 2023-08-08 9:55AM EDT | 50.00 | 8.70 | 9.10 | 11.10 | 0.00 | - | 14 | 33 | 38.48% |
| BWA240119P00052500 | 2023-07-25 1:32PM EDT | 52.50 | 7.00 | 11.40 | 14.50 | 0.00 | - | 1 | 0 | 58.89% |
| BWA240119P00055000 | 2023-07-18 10:15AM EDT | 55.00 | 9.30 | 14.10 | 16.30 | 0.00 | - | 1 | 0 | 52.34% |
© 2023 Yahoo. Tutti i diritti riservati.
