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
Dopo ore: 04:35PM EST
Opzioni d'acquistoper17 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA211217C00022500 | 2021-11-10 6:59AM EST | 22.50 | 27.01 | 20.70 | 22.30 | 0.00 | - | 4 | 0 | 0.00% |
| BWA211217C00025000 | 2021-10-20 8:36AM EST | 25.00 | 20.00 | 19.80 | 21.00 | 0.00 | - | 1 | 0 | 142.97% |
| BWA211217C00027500 | 2021-11-10 6:59AM EST | 27.50 | 19.35 | 15.90 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
| BWA211217C00030000 | 2021-11-19 3:05PM EST | 30.00 | 15.50 | 14.80 | 15.70 | 0.00 | - | 1 | 10 | 74.22% |
| BWA211217C00032500 | 2021-11-10 6:59AM EST | 32.50 | 15.10 | 14.70 | 17.20 | 0.00 | - | 2 | 2 | 225.88% |
| BWA211217C00035000 | 2021-11-19 12:17PM EST | 35.00 | 11.36 | 10.00 | 10.80 | 0.00 | - | 1 | 14 | 70.51% |
| BWA211217C00037500 | 2021-11-18 12:43PM EST | 37.50 | 9.60 | 7.60 | 8.50 | 0.00 | - | 10 | 21 | 64.45% |
| BWA211217C00040000 | 2021-11-04 10:20AM EST | 40.00 | 7.60 | 5.30 | 5.70 | 0.00 | - | 30 | 609 | 53.91% |
| BWA211217C00042500 | 2021-11-26 9:30AM EST | 42.50 | 3.91 | 3.20 | 3.60 | -1.49 | -27.59% | 4 | 324 | 47.31% |
| BWA211217C00045000 | 2021-11-26 10:31AM EST | 45.00 | 1.35 | 1.60 | 2.00 | -1.34 | -49.81% | 14 | 541 | 44.73% |
| BWA211217C00047500 | 2021-11-26 12:46PM EST | 47.50 | 0.65 | 0.55 | 0.75 | -0.65 | -50.00% | 114 | 1,277 | 37.94% |
| BWA211217C00050000 | 2021-11-26 12:50PM EST | 50.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 21 | 1,400 | 36.91% |
| BWA211217C00052500 | 2021-11-24 3:28PM EST | 52.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 1,541 | 42.97% |
| BWA211217C00055000 | 2021-11-26 9:30AM EST | 55.00 | 0.13 | 0.00 | 0.05 | +0.03 | +30.00% | 4 | 259 | 42.97% |
| BWA211217C00057500 | 2021-11-02 2:41PM EST | 57.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 76.27% |
| BWA211217C00060000 | 2021-11-24 3:28PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 316 | 53.13% |
| BWA211217C00062500 | 2021-11-10 6:59AM EST | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 94.53% |
| BWA211217C00065000 | 2021-11-08 3:51PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,096 | 79.69% |
| BWA211217C00070000 | 2021-11-10 6:59AM EST | 70.00 | 0.09 | 0.05 | 0.85 | 0.00 | - | 4 | 11 | 122.75% |
| BWA211217C00075000 | 2021-11-10 6:59AM EST | 75.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 103 | 164.26% |
| BWA211217C00080000 | 2021-11-10 6:59AM EST | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 144.04% |
Opzioni Putper17 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA211217P00022500 | 2021-11-10 6:59AM EST | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 20 | 156.25% |
| BWA211217P00025000 | 2021-11-10 6:59AM EST | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 2 | 165.43% |
| BWA211217P00027500 | 2021-11-10 6:59AM EST | 27.50 | 1.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 100.00% |
| BWA211217P00030000 | 2021-11-10 6:59AM EST | 30.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 4 | 72 | 136.62% |
| BWA211217P00032500 | 2021-10-25 1:42PM EST | 32.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 48 | 112.31% |
| BWA211217P00035000 | 2021-11-04 9:51AM EST | 35.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 63.28% |
| BWA211217P00037500 | 2021-11-23 10:44AM EST | 37.50 | 0.05 | 0.15 | 0.25 | 0.00 | - | 2 | 162 | 57.03% |
| BWA211217P00040000 | 2021-11-26 12:03PM EST | 40.00 | 0.46 | 0.30 | 0.45 | +0.29 | +170.59% | 9 | 966 | 53.13% |
| BWA211217P00042500 | 2021-11-26 11:55AM EST | 42.50 | 0.99 | 0.65 | 0.85 | +0.69 | +230.00% | 20 | 441 | 46.73% |
| BWA211217P00045000 | 2021-11-26 12:26PM EST | 45.00 | 1.87 | 1.50 | 1.75 | +1.07 | +133.75% | 38 | 972 | 44.24% |
| BWA211217P00047500 | 2021-11-26 12:58PM EST | 47.50 | 3.02 | 2.90 | 3.20 | +1.07 | +54.87% | 2 | 365 | 42.68% |
| BWA211217P00050000 | 2021-11-26 12:08PM EST | 50.00 | 5.60 | 4.80 | 5.40 | +2.60 | +86.67% | 1 | 192 | 50.83% |
| BWA211217P00052500 | 2021-11-26 12:04PM EST | 52.50 | 8.09 | 6.60 | 8.80 | +3.09 | +61.80% | 5 | 66 | 56.98% |
| BWA211217P00055000 | 2021-11-23 3:58PM EST | 55.00 | 7.30 | 8.80 | 10.20 | 0.00 | - | 2 | 19 | 68.56% |
| BWA211217P00057500 | 2021-11-10 6:59AM EST | 57.50 | 9.60 | 13.80 | 14.10 | 0.00 | - | 3 | 8 | 123.83% |
| BWA211217P00060000 | 2021-11-04 10:21AM EST | 60.00 | 12.64 | 14.50 | 16.60 | 0.00 | - | 3 | 30 | 104.54% |
| BWA211217P00062500 | 2021-11-10 6:59AM EST | 62.50 | 18.21 | 17.10 | 17.70 | 0.00 | - | - | 8 | 76.17% |
| BWA211217P00065000 | 2021-11-10 6:59AM EST | 65.00 | 20.80 | 19.90 | 20.20 | 0.00 | - | 6 | 22 | 96.48% |
| BWA211217P00070000 | 2021-11-10 6:59AM EST | 70.00 | 21.80 | 26.20 | 27.30 | 0.00 | - | - | 1 | 185.40% |
| BWA211217P00075000 | 2021-11-10 6:59AM EST | 75.00 | 27.35 | 31.20 | 31.50 | 0.00 | - | - | 10 | 188.38% |
© 2021 Yahoo. Tutti i diritti riservati.
