Italia markets closed

BorgWarner Inc. (BWA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
45,23-1,77 (-3,77%)
Alla chiusura: 1:00PM EST
45,23 0,00 (0,00%)
Dopo ore: 04:35PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BWA211217C000225002021-11-10 6:59AM EST22.5027.0120.7022.300.00-400.00%
BWA211217C000250002021-10-20 8:36AM EST25.0020.0019.8021.000.00-10142.97%
BWA211217C000275002021-11-10 6:59AM EST27.5019.3515.9016.500.00-110.00%
BWA211217C000300002021-11-19 3:05PM EST30.0015.5014.8015.700.00-11074.22%
BWA211217C000325002021-11-10 6:59AM EST32.5015.1014.7017.200.00-22225.88%
BWA211217C000350002021-11-19 12:17PM EST35.0011.3610.0010.800.00-11470.51%
BWA211217C000375002021-11-18 12:43PM EST37.509.607.608.500.00-102164.45%
BWA211217C000400002021-11-04 10:20AM EST40.007.605.305.700.00-3060953.91%
BWA211217C000425002021-11-26 9:30AM EST42.503.913.203.60-1.49-27.59%432447.31%
BWA211217C000450002021-11-26 10:31AM EST45.001.351.602.00-1.34-49.81%1454144.73%
BWA211217C000475002021-11-26 12:46PM EST47.500.650.550.75-0.65-50.00%1141,27737.94%
BWA211217C000500002021-11-26 12:50PM EST50.000.200.150.25-0.20-50.00%211,40036.91%
BWA211217C000525002021-11-24 3:28PM EST52.500.100.050.150.00-71,54142.97%
BWA211217C000550002021-11-26 9:30AM EST55.000.130.000.05+0.03+30.00%425942.97%
BWA211217C000575002021-11-02 2:41PM EST57.500.130.000.750.00-15976.27%
BWA211217C000600002021-11-24 3:28PM EST60.000.030.000.050.00-131653.13%
BWA211217C000625002021-11-10 6:59AM EST62.500.050.000.750.00-5894.53%
BWA211217C000650002021-11-08 3:51PM EST65.000.050.000.200.00-11,09679.69%
BWA211217C000700002021-11-10 6:59AM EST70.000.090.050.850.00-411122.75%
BWA211217C000750002021-11-10 6:59AM EST75.000.050.001.950.00-1103164.26%
BWA211217C000800002021-11-10 6:59AM EST80.000.400.000.750.00-68144.04%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BWA211217P000225002021-11-10 6:59AM EST22.500.050.000.250.00-1220156.25%
BWA211217P000250002021-11-10 6:59AM EST25.000.100.000.700.00--2165.43%
BWA211217P000275002021-11-10 6:59AM EST27.501.350.000.100.00--1100.00%
BWA211217P000300002021-11-10 6:59AM EST30.000.090.001.100.00-472136.62%
BWA211217P000325002021-10-25 1:42PM EST32.500.100.001.000.00-348112.31%
BWA211217P000350002021-11-04 9:51AM EST35.000.080.000.200.00-211163.28%
BWA211217P000375002021-11-23 10:44AM EST37.500.050.150.250.00-216257.03%
BWA211217P000400002021-11-26 12:03PM EST40.000.460.300.45+0.29+170.59%996653.13%
BWA211217P000425002021-11-26 11:55AM EST42.500.990.650.85+0.69+230.00%2044146.73%
BWA211217P000450002021-11-26 12:26PM EST45.001.871.501.75+1.07+133.75%3897244.24%
BWA211217P000475002021-11-26 12:58PM EST47.503.022.903.20+1.07+54.87%236542.68%
BWA211217P000500002021-11-26 12:08PM EST50.005.604.805.40+2.60+86.67%119250.83%
BWA211217P000525002021-11-26 12:04PM EST52.508.096.608.80+3.09+61.80%56656.98%
BWA211217P000550002021-11-23 3:58PM EST55.007.308.8010.200.00-21968.56%
BWA211217P000575002021-11-10 6:59AM EST57.509.6013.8014.100.00-38123.83%
BWA211217P000600002021-11-04 10:21AM EST60.0012.6414.5016.600.00-330104.54%
BWA211217P000625002021-11-10 6:59AM EST62.5018.2117.1017.700.00--876.17%
BWA211217P000650002021-11-10 6:59AM EST65.0020.8019.9020.200.00-62296.48%
BWA211217P000700002021-11-10 6:59AM EST70.0021.8026.2027.300.00--1185.40%
BWA211217P000750002021-11-10 6:59AM EST75.0027.3531.2031.500.00--10188.38%