Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.461,27 +407,98 (+0,69%)
BorgWarner Inc. (BWA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240719C00017500 | 2024-04-24 9:39AM EDT | 17.50 | 16.20 | 14.10 | 16.20 | 0.00 | - | 1 | 4 | 102.25% |
| BWA240719C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.61 | 11.80 | 15.50 | 0.00 | - | 1 | 9 | 82.13% |
| BWA240719C00022500 | 2024-04-01 2:09PM EDT | 22.50 | 12.80 | 10.50 | 11.10 | 0.00 | - | 8 | 3 | 64.45% |
| BWA240719C00025000 | 2024-04-04 11:02AM EDT | 25.00 | 10.70 | 8.40 | 10.50 | 0.00 | - | 1 | 78 | 75.39% |
| BWA240719C00027500 | 2024-04-12 12:38PM EDT | 27.50 | 6.60 | 5.70 | 6.40 | 0.00 | - | 2 | 137 | 45.80% |
| BWA240719C00030000 | 2024-04-25 1:46PM EDT | 30.00 | 3.74 | 4.00 | 4.20 | 0.00 | - | 3 | 566 | 37.60% |
| BWA240719C00032500 | 2024-04-26 1:27PM EDT | 32.50 | 2.40 | 2.45 | 2.50 | +0.25 | +11.63% | 80 | 1,005 | 34.23% |
| BWA240719C00035000 | 2024-04-26 3:08PM EDT | 35.00 | 1.23 | 1.20 | 1.35 | -0.27 | -18.00% | 3 | 1,594 | 32.94% |
| BWA240719C00037500 | 2024-04-26 1:56PM EDT | 37.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 4 | 1,086 | 32.08% |
| BWA240719C00040000 | 2024-04-23 9:54AM EDT | 40.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 30 | 1,135 | 32.08% |
| BWA240719C00042500 | 2024-04-16 10:56AM EDT | 42.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 267 | 33.20% |
| BWA240719C00045000 | 2024-04-15 12:44PM EDT | 45.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 4 | 30 | 41.31% |
| BWA240719C00047500 | 2024-01-31 3:44PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| BWA240719C00050000 | 2024-02-14 4:45PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240719P00017500 | 2024-04-18 2:45PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| BWA240719P00020000 | 2024-02-08 12:56PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 26 | 55.86% |
| BWA240719P00022500 | 2024-04-04 2:37PM EDT | 22.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 32 | 54.00% |
| BWA240719P00025000 | 2024-04-09 2:21PM EDT | 25.00 | 0.14 | 0.05 | 0.35 | 0.00 | - | 3 | 156 | 48.34% |
| BWA240719P00027500 | 2024-04-18 2:45PM EDT | 27.50 | 0.47 | 0.25 | 0.35 | 0.00 | - | 42 | 3,374 | 35.74% |
| BWA240719P00030000 | 2024-04-26 3:48PM EDT | 30.00 | 0.75 | 0.65 | 0.75 | +0.02 | +2.74% | 7 | 2,557 | 32.37% |
| BWA240719P00032500 | 2024-04-26 12:43PM EDT | 32.50 | 1.50 | 1.45 | 1.55 | -0.05 | -3.23% | 16 | 1,024 | 30.03% |
| BWA240719P00035000 | 2024-04-26 10:01AM EDT | 35.00 | 2.80 | 2.75 | 2.90 | +0.30 | +12.00% | 16 | 507 | 28.66% |
| BWA240719P00037500 | 2024-04-16 9:37AM EDT | 37.50 | 5.10 | 4.50 | 5.80 | 0.00 | - | 1 | 299 | 47.66% |
| BWA240719P00040000 | 2024-02-20 10:30AM EDT | 40.00 | 10.00 | 6.60 | 6.80 | 0.00 | - | 10 | 110 | 0.00% |
| BWA240719P00042500 | 2024-04-17 2:21PM EDT | 42.50 | 10.60 | 8.90 | 10.80 | 0.00 | - | 190 | 87 | 66.85% |
| BWA240719P00045000 | 2024-04-04 12:29PM EDT | 45.00 | 9.30 | 10.20 | 12.20 | 0.00 | - | 10 | 0 | 48.49% |
| BWA240719P00047500 | 2023-11-22 4:25PM EDT | 47.50 | 12.88 | 11.00 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| BWA240719P00050000 | 2024-01-05 11:23AM EDT | 50.00 | 14.55 | 14.50 | 17.40 | 0.00 | - | 1 | 0 | 66.46% |
© 2024 Yahoo. Tutti i diritti riservati.