Italia markets close in 1 hour 19 minutes
FTSE MIB
33.787,65 +40,99 (+0,12%) Dow Jones
37.946,85 +43,56 (+0,11%) Nasdaq
15.633,94 +28,46 (+0,18%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,92 -0,08 (-0,10%) Bitcoin EUR
54.667,96 +1.047,82 (+1,95%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719C00040000 | 2023-12-04 2:51PM EDT | 40.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXP240719C00045000 | 2023-12-27 12:54PM EDT | 45.00 | 27.10 | 24.50 | 29.20 | 0.00 | - | 8 | 8 | 205.98% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 70.65% |
| BXP240719C00050000 | 2024-04-22 3:45PM EDT | 50.00 | 12.40 | 9.90 | 10.20 | 0.00 | - | 1 | 48 | 42.29% |
| BXP240719C00052500 | 2024-04-30 12:58PM EDT | 52.50 | 10.90 | 7.80 | 8.10 | 0.00 | - | 2 | 8 | 39.11% |
| BXP240719C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 9.37 | 6.00 | 6.30 | 0.00 | - | 1 | 172 | 37.65% |
| BXP240719C00057500 | 2024-04-24 12:22PM EDT | 57.50 | 7.70 | 4.30 | 4.60 | 0.00 | - | 1 | 65 | 35.16% |
| BXP240719C00060000 | 2024-05-02 9:53AM EDT | 60.00 | 3.13 | 3.00 | 3.30 | -0.47 | -11.55% | 3 | 70 | 34.20% |
| BXP240719C00062500 | 2024-05-01 10:37AM EDT | 62.50 | 2.60 | 2.00 | 2.25 | 0.00 | - | 3 | 249 | 33.19% |
| BXP240719C00065000 | 2024-05-01 10:22AM EDT | 65.00 | 1.85 | 1.35 | 1.55 | 0.00 | - | 8 | 508 | 33.25% |
| BXP240719C00067500 | 2024-04-30 10:49AM EDT | 67.50 | 2.40 | 0.80 | 1.00 | 0.00 | - | 1 | 141 | 32.79% |
| BXP240719C00070000 | 2024-05-01 9:48AM EDT | 70.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 35 | 361 | 33.62% |
| BXP240719C00072500 | 2024-05-01 12:25PM EDT | 72.50 | 0.54 | 0.30 | 0.50 | 0.00 | - | 8 | 17 | 34.60% |
| BXP240719C00075000 | 2024-04-23 3:15PM EDT | 75.00 | 0.94 | 0.15 | 0.35 | 0.00 | - | 1 | 960 | 35.30% |
| BXP240719C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 1,517 | 50.68% |
| BXP240719C00085000 | 2024-03-27 10:09AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 1,490 | 57.57% |
| BXP240719C00090000 | 2024-01-16 12:58PM EDT | 90.00 | 1.35 | 0.55 | 0.95 | 0.00 | - | 3 | 846 | 63.82% |
| BXP240719C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 748 | 60.01% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-04-18 10:08AM EDT | 30.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 73.24% |
| BXP240719P00035000 | 2024-04-24 11:20AM EDT | 35.00 | 0.15 | 0.05 | 1.75 | 0.00 | - | 1 | 59 | 88.57% |
| BXP240719P00037500 | 2024-02-22 10:30AM EDT | 37.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 178 | 65.38% |
| BXP240719P00040000 | 2024-02-14 12:01PM EDT | 40.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 5 | 107 | 58.45% |
| BXP240719P00042500 | 2024-05-02 9:52AM EDT | 42.50 | 0.27 | 0.25 | 0.30 | -0.03 | -10.71% | 21 | 101 | 46.39% |
| BXP240719P00045000 | 2024-05-02 9:52AM EDT | 45.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 30 | 315 | 43.90% |
| BXP240719P00047500 | 2024-05-01 2:23PM EDT | 47.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 10 | 1,418 | 42.14% |
| BXP240719P00050000 | 2024-05-01 1:03PM EDT | 50.00 | 0.87 | 0.80 | 1.00 | 0.00 | - | 6 | 874 | 39.55% |
| BXP240719P00052500 | 2024-04-26 9:45AM EDT | 52.50 | 1.25 | 0.80 | 1.55 | +0.25 | +25.00% | 10 | 653 | 38.65% |
| BXP240719P00055000 | 2024-05-01 10:18AM EDT | 55.00 | 2.20 | 1.95 | 2.25 | 0.00 | - | 4 | 313 | 37.26% |
| BXP240719P00057500 | 2024-05-01 10:45AM EDT | 57.50 | 3.00 | 2.90 | 3.20 | 0.00 | - | 3 | 195 | 36.21% |
| BXP240719P00060000 | 2024-05-01 11:57AM EDT | 60.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 10 | 420 | 36.13% |
| BXP240719P00062500 | 2024-04-30 1:04PM EDT | 62.50 | 4.50 | 5.60 | 6.10 | 0.00 | - | 2 | 71 | 36.62% |
| BXP240719P00065000 | 2024-04-23 2:56PM EDT | 65.00 | 4.97 | 7.40 | 7.80 | 0.00 | - | 5 | 206 | 35.99% |
| BXP240719P00067500 | 2024-04-19 12:24PM EDT | 67.50 | 9.80 | 9.40 | 9.80 | 0.00 | - | 44 | 58 | 36.57% |
| BXP240719P00070000 | 2024-05-01 9:56AM EDT | 70.00 | 11.80 | 11.60 | 12.00 | 0.00 | - | 3 | 140 | 38.06% |
| BXP240719P00072500 | 2024-04-24 11:09AM EDT | 72.50 | 11.60 | 13.20 | 14.30 | 0.00 | - | 1 | 1 | 39.84% |
| BXP240719P00075000 | 2024-04-08 1:57PM EDT | 75.00 | 12.40 | 16.20 | 16.90 | 0.00 | - | 1 | 155 | 45.65% |
| BXP240719P00080000 | 2024-02-26 4:02PM EDT | 80.00 | 17.60 | 17.10 | 18.00 | 0.00 | - | 1 | 173 | 0.00% |
| BXP240719P00085000 | 2024-01-04 4:53PM EDT | 85.00 | 18.00 | 22.00 | 23.00 | 0.00 | - | 13 | 21 | 0.00% |
| BXP240719P00090000 | 2024-01-16 4:12PM EDT | 90.00 | 22.00 | 22.80 | 25.70 | 0.00 | - | 9 | 23 | 0.00% |
| BXP240719P00095000 | 2024-02-22 10:34AM EDT | 95.00 | 30.00 | 30.70 | 35.00 | 0.00 | - | 1 | 11 | 0.00% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.