Italia markets open in 7 hours 2 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0733 +0,0006 (+0,05%) Bitcoin EUR
55.107,20 +780,23 (+1,44%) CMC Crypto 200
1.274,32 +3,58 (+0,28%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 13.50 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 135.89% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 5.80 | 8.00 | 0.00 | - | 1 | 1 | 56.84% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 3.60 | 6.90 | 0.00 | - | 2 | 3 | 80.13% |
| BXP240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 3.30 | 3.30 | 4.40 | 0.00 | - | 1 | 23 | 59.86% |
| BXP240517C00060000 | 2024-05-02 3:43PM EDT | 60.00 | 1.80 | 1.75 | 1.90 | -0.35 | -16.28% | 118 | 236 | 37.21% |
| BXP240517C00062500 | 2024-05-02 2:02PM EDT | 62.50 | 0.75 | 0.75 | 0.85 | -0.40 | -34.78% | 8 | 354 | 35.40% |
| BXP240517C00065000 | 2024-05-02 3:29PM EDT | 65.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 99 | 839 | 37.35% |
| BXP240517C00067500 | 2024-05-02 11:54AM EDT | 67.50 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 46 | 143 | 40.04% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 144 | 270 | 42.38% |
| BXP240517C00072500 | 2024-05-01 3:54PM EDT | 72.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 66.50% |
| BXP240517C00075000 | 2024-05-01 9:48AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 51.17% |
| BXP240517C00080000 | 2024-04-02 10:23AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 36 | 90.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 2024-04-16 10:58AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 163.09% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.52% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 67 | 65.04% |
| BXP240517P00050000 | 2024-05-01 11:52AM EDT | 50.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 94 | 69.82% |
| BXP240517P00052500 | 2024-05-01 10:08AM EDT | 52.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 8 | 224 | 46.09% |
| BXP240517P00055000 | 2024-05-02 10:43AM EDT | 55.00 | 0.45 | 0.25 | 0.35 | +0.10 | +28.57% | 7 | 2,193 | 39.55% |
| BXP240517P00057500 | 2024-05-02 3:55PM EDT | 57.50 | 0.70 | 0.65 | 0.75 | -0.16 | -18.60% | 18 | 176 | 35.50% |
| BXP240517P00060000 | 2024-05-02 1:13PM EDT | 60.00 | 1.80 | 1.50 | 1.65 | -0.10 | -5.26% | 8 | 615 | 33.59% |
| BXP240517P00062500 | 2024-05-01 3:18PM EDT | 62.50 | 3.05 | 3.00 | 3.20 | 0.00 | - | 365 | 499 | 33.59% |
| BXP240517P00065000 | 2024-04-29 10:45AM EDT | 65.00 | 6.40 | 5.00 | 5.30 | +3.00 | +88.24% | 2 | 74 | 36.38% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 9.00 | 6.60 | 9.30 | 0.00 | - | 1 | 47 | 52.59% |
| BXP240517P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 10.64 | 7.80 | 11.20 | +4.44 | +71.61% | 17 | 19 | 85.69% |
| BXP240517P00072500 | 2024-05-01 2:35PM EDT | 72.50 | 13.40 | 10.40 | 13.20 | 0.00 | - | 1 | 0 | 81.59% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.80 | 15.20 | 0.00 | - | - | 0 | 69.53% |
© 2024 Yahoo. Tutti i diritti riservati.