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
59.717,24 +882,21 (+1,50%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621C00030000 | 2024-03-26 3:28PM EDT | 30.00 | 31.50 | 30.30 | 34.20 | 0.00 | - | 67 | 0 | 130.03% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 170.14% |
| BXP240621C00040000 | 2024-04-08 9:41AM EDT | 40.00 | 23.03 | 19.80 | 23.30 | 0.00 | - | 3 | 4 | 111.67% |
| BXP240621C00045000 | 2024-01-03 4:23PM EDT | 45.00 | 25.60 | 17.60 | 21.60 | 0.00 | - | 2 | 29 | 111.48% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 14.50 | 15.00 | 0.00 | - | 2 | 4 | 57.62% |
| BXP240621C00050000 | 2024-03-26 3:22PM EDT | 50.00 | 11.90 | 11.30 | 14.20 | 0.00 | - | 3 | 53 | 58.64% |
| BXP240621C00052500 | 2024-04-22 10:27AM EDT | 52.50 | 9.54 | 10.00 | 12.10 | 0.00 | - | 1 | 49 | 61.30% |
| BXP240621C00055000 | 2024-04-09 2:08PM EDT | 55.00 | 11.70 | 6.70 | 8.20 | 0.00 | - | 1 | 299 | 46.22% |
| BXP240621C00057500 | 2024-04-18 9:55AM EDT | 57.50 | 4.04 | 6.00 | 7.00 | 0.00 | - | 20 | 118 | 51.39% |
| BXP240621C00060000 | 2024-04-23 2:34PM EDT | 60.00 | 6.50 | 4.40 | 4.60 | 0.00 | - | 12 | 285 | 40.41% |
| BXP240621C00062500 | 2024-04-25 12:36PM EDT | 62.50 | 3.20 | 3.00 | 3.30 | 0.00 | - | 2 | 760 | 39.33% |
| BXP240621C00065000 | 2024-04-25 2:30PM EDT | 65.00 | 2.20 | 2.05 | 2.25 | 0.00 | - | 6 | 514 | 38.21% |
| BXP240621C00067500 | 2024-04-26 12:30PM EDT | 67.50 | 1.70 | 1.30 | 1.45 | +0.20 | +13.33% | 2 | 151 | 37.09% |
| BXP240621C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 0.80 | 0.80 | 0.95 | -0.05 | -5.88% | 1 | 233 | 37.09% |
| BXP240621C00072500 | 2024-04-17 3:21PM EDT | 72.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 23 | 31 | 37.89% |
| BXP240621C00075000 | 2024-04-23 12:03PM EDT | 75.00 | 0.53 | 0.25 | 0.45 | 0.00 | - | 4 | 692 | 38.82% |
| BXP240621C00080000 | 2024-04-26 10:27AM EDT | 80.00 | 0.27 | 0.15 | 0.35 | -0.08 | -22.86% | 1 | 369 | 44.87% |
| BXP240621C00085000 | 2024-03-22 3:55PM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 461 | 53.22% |
| BXP240621C00090000 | 2024-04-26 10:27AM EDT | 90.00 | 0.18 | 0.10 | 0.30 | -0.03 | -14.29% | 1 | 1,158 | 53.42% |
| BXP240621C00095000 | 2024-01-24 12:13PM EDT | 95.00 | 0.61 | 0.10 | 1.55 | 0.00 | - | 490 | 1,386 | 79.10% |
| BXP240621C00100000 | 2024-04-17 2:00PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 336 | 72.46% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 72.56% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 2024-01-02 10:52AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 317 | 111.91% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 115.04% |
| BXP240621P00035000 | 2024-04-23 2:05PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 319 | 90.72% |
| BXP240621P00040000 | 2024-04-24 3:03PM EDT | 40.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 466 | 63.57% |
| BXP240621P00045000 | 2024-04-22 12:44PM EDT | 45.00 | 0.14 | 0.10 | 0.75 | 0.00 | - | 1 | 1,288 | 57.37% |
| BXP240621P00047500 | 2024-04-26 3:15PM EDT | 47.50 | 0.25 | 0.25 | 0.35 | -0.30 | -54.55% | 2 | 362 | 47.07% |
| BXP240621P00050000 | 2024-04-25 3:51PM EDT | 50.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 41 | 533 | 43.60% |
| BXP240621P00052500 | 2024-04-26 10:27AM EDT | 52.50 | 0.57 | 0.65 | 0.75 | -0.13 | -18.57% | 2 | 307 | 40.82% |
| BXP240621P00055000 | 2024-04-26 10:27AM EDT | 55.00 | 0.88 | 1.00 | 1.15 | -0.47 | -34.81% | 1 | 906 | 38.62% |
| BXP240621P00057500 | 2024-04-25 2:24PM EDT | 57.50 | 1.67 | 1.60 | 1.75 | 0.00 | - | 60 | 249 | 36.77% |
| BXP240621P00060000 | 2024-04-26 2:26PM EDT | 60.00 | 2.20 | 2.45 | 2.70 | -0.30 | -12.00% | 10 | 266 | 36.18% |
| BXP240621P00062500 | 2024-04-25 10:08AM EDT | 62.50 | 2.89 | 3.60 | 3.80 | -1.31 | -31.19% | 1 | 514 | 34.20% |
| BXP240621P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 4.54 | 5.00 | 5.30 | 0.00 | - | 1 | 133 | 33.35% |
| BXP240621P00067500 | 2024-04-02 12:06PM EDT | 67.50 | 7.20 | 6.80 | 7.70 | 0.00 | - | 1 | 4 | 40.26% |
| BXP240621P00070000 | 2024-04-17 10:38AM EDT | 70.00 | 12.00 | 7.60 | 10.50 | 0.00 | - | 1 | 97 | 51.10% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 11.00 | 11.50 | 0.00 | - | 3 | 17 | 35.25% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 40.19% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 64.31% |
| BXP240621P00085000 | 2024-02-28 11:20AM EDT | 85.00 | 21.41 | 17.80 | 21.50 | 0.00 | - | 5 | 25 | 0.00% |
| BXP240621P00090000 | 2024-01-17 2:54PM EDT | 90.00 | 24.50 | 21.30 | 25.10 | 0.00 | - | 8 | 10 | 0.00% |
| BXP240621P00095000 | 2024-01-03 4:39PM EDT | 95.00 | 26.00 | 29.30 | 34.00 | 0.00 | - | - | 8 | 70.95% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 164.55% |
© 2024 Yahoo. Tutti i diritti riservati.