Italia markets open in 6 hours 50 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
1,0728 +0,0001 (+0,01%) Bitcoin EUR
55.044,38 +719,31 (+1,32%) CMC Crypto 200
1.274,44 +3,70 (+0,29%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BXP241018C00047500 | 2024-04-19 11:01AM EDT | 47.50 | 14.03 | 12.10 | 15.40 | 0.00 | - | 2 | 2 | 51.84% |
| BXP241018C00050000 | 2024-03-26 3:46PM EDT | 50.00 | 12.73 | 12.40 | 14.20 | 0.00 | - | 8 | 10 | 55.36% |
| BXP241018C00055000 | 2024-04-23 11:43AM EDT | 55.00 | 11.40 | 8.30 | 8.80 | 0.00 | - | 50 | 88 | 38.04% |
| BXP241018C00057500 | 2024-05-02 2:46PM EDT | 57.50 | 7.15 | 6.90 | 8.10 | -2.85 | -28.50% | 40 | 4 | 42.36% |
| BXP241018C00060000 | 2024-04-19 11:53AM EDT | 60.00 | 6.20 | 5.60 | 6.00 | 0.00 | - | 2 | 45 | 36.68% |
| BXP241018C00062500 | 2024-05-02 3:54PM EDT | 62.50 | 4.79 | 4.50 | 5.70 | +0.39 | +8.86% | 21 | 117 | 41.28% |
| BXP241018C00065000 | 2024-05-01 10:12AM EDT | 65.00 | 3.40 | 3.50 | 4.60 | 0.00 | - | 135 | 861 | 40.09% |
| BXP241018C00067500 | 2024-05-02 10:48AM EDT | 67.50 | 2.55 | 2.80 | 3.80 | -1.70 | -40.00% | 255 | 494 | 39.93% |
| BXP241018C00070000 | 2024-05-01 11:40AM EDT | 70.00 | 2.03 | 2.15 | 2.50 | -0.52 | -20.39% | 1 | 177 | 35.55% |
| BXP241018C00072500 | 2024-05-02 1:55PM EDT | 72.50 | 1.68 | 1.65 | 1.95 | -0.56 | -25.00% | 4 | 139 | 35.25% |
| BXP241018C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 1.30 | 1.25 | 1.50 | 0.00 | - | 4 | 914 | 34.94% |
| BXP241018C00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 4 | 2,796 | 34.82% |
| BXP241018C00085000 | 2024-03-18 1:14PM EDT | 85.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 36.50% |
| BXP241018C00090000 | 2024-03-08 2:56PM EDT | 90.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 39.97% |
| BXP241018C00095000 | 2024-03-13 12:49PM EDT | 95.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 40.23% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018P00035000 | 2024-03-06 12:28PM EDT | 35.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 51.56% |
| BXP241018P00037500 | 2024-04-15 3:55PM EDT | 37.50 | 0.78 | 0.45 | 0.65 | 0.00 | - | - | 1 | 50.88% |
| BXP241018P00040000 | 2024-05-01 9:38AM EDT | 40.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 10 | 60 | 48.63% |
| BXP241018P00042500 | 2024-05-01 10:14AM EDT | 42.50 | 1.10 | 0.90 | 1.05 | 0.00 | - | 10 | 73 | 45.80% |
| BXP241018P00045000 | 2024-04-24 2:02PM EDT | 45.00 | 1.14 | 1.20 | 1.45 | 0.00 | - | 2 | 43 | 44.82% |
| BXP241018P00047500 | 2024-04-19 10:16AM EDT | 47.50 | 2.15 | 1.60 | 1.85 | 0.00 | - | 2 | 16 | 42.92% |
| BXP241018P00050000 | 2024-05-02 3:47PM EDT | 50.00 | 2.25 | 2.15 | 2.40 | -0.10 | -4.26% | 1 | 77 | 41.58% |
| BXP241018P00052500 | 2024-05-01 2:35PM EDT | 52.50 | 3.30 | 2.85 | 3.40 | 0.00 | - | 14 | 34 | 42.73% |
| BXP241018P00055000 | 2024-04-25 2:58PM EDT | 55.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 5 | 51 | 40.59% |
| BXP241018P00057500 | 2024-05-01 3:40PM EDT | 57.50 | 5.01 | 4.60 | 5.10 | 0.00 | - | 5 | 48 | 39.62% |
| BXP241018P00060000 | 2024-04-25 2:44PM EDT | 60.00 | 5.65 | 5.80 | 6.70 | 0.00 | - | 5 | 63 | 41.47% |
| BXP241018P00062500 | 2024-05-01 1:54PM EDT | 62.50 | 7.82 | 7.20 | 8.60 | 0.00 | - | 1 | 44 | 44.19% |
| BXP241018P00065000 | 2024-04-29 1:20PM EDT | 65.00 | 7.60 | 8.70 | 9.30 | 0.00 | - | 1 | 9 | 38.67% |
| BXP241018P00067500 | 2024-03-07 2:14PM EDT | 67.50 | 10.14 | 10.00 | 11.20 | 0.00 | - | 1 | 42 | 39.76% |
| BXP241018P00070000 | 2024-02-16 4:04PM EDT | 70.00 | 9.30 | 11.60 | 12.10 | 0.00 | - | 42 | 36 | 33.24% |
| BXP241018P00072500 | 2024-03-21 2:16PM EDT | 72.50 | 11.40 | 14.50 | 16.50 | 0.00 | - | - | 1 | 50.11% |
| BXP241018P00075000 | 2024-04-05 9:48AM EDT | 75.00 | 16.10 | 14.50 | 16.80 | 0.00 | - | 2 | 7 | 38.01% |
| BXP241018P00080000 | 2024-04-01 12:24PM EDT | 80.00 | 18.10 | 19.50 | 20.50 | 0.00 | - | - | 1 | 30.84% |
| BXP241018P00090000 | 2024-04-23 10:49AM EDT | 90.00 | 27.30 | 28.30 | 32.30 | 0.00 | - | - | 1 | 58.81% |
© 2024 Yahoo. Tutti i diritti riservati.