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
59.423,63 +917,11 (+1,57%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117C00030000 | 2023-10-30 3:33PM EDT | 30.00 | 24.20 | 24.50 | 29.50 | 0.00 | - | 1 | 0 | 0.00% |
| BXP250117C00035000 | 2023-11-14 11:15AM EDT | 35.00 | 22.00 | 36.10 | 40.00 | 0.00 | - | 1 | 4 | 149.19% |
| BXP250117C00040000 | 2024-02-01 4:07PM EDT | 40.00 | 26.80 | 24.10 | 29.00 | 0.00 | - | 1 | 30 | 78.37% |
| BXP250117C00045000 | 2024-04-15 12:41PM EDT | 45.00 | 16.50 | 17.90 | 18.50 | 0.00 | - | 1 | 118 | 42.18% |
| BXP250117C00050000 | 2024-04-05 10:51AM EDT | 50.00 | 14.10 | 14.10 | 16.30 | 0.00 | - | 1 | 11 | 50.42% |
| BXP250117C00052500 | 2024-04-11 11:22AM EDT | 52.50 | 12.90 | 12.40 | 12.70 | 0.00 | - | - | 5 | 38.06% |
| BXP250117C00055000 | 2024-04-25 11:04AM EDT | 55.00 | 10.80 | 10.80 | 11.10 | 0.00 | - | 50 | 120 | 37.53% |
| BXP250117C00057500 | 2024-03-11 11:11AM EDT | 57.50 | 11.40 | 9.90 | 11.30 | 0.00 | - | 11 | 11 | 45.56% |
| BXP250117C00060000 | 2024-04-16 2:34PM EDT | 60.00 | 6.43 | 8.00 | 9.50 | 0.00 | - | 2 | 101 | 42.47% |
| BXP250117C00062500 | 2024-04-15 3:30PM EDT | 62.50 | 5.70 | 6.80 | 8.20 | 0.00 | - | 2 | 83 | 41.42% |
| BXP250117C00065000 | 2024-04-17 12:32PM EDT | 65.00 | 4.80 | 5.70 | 6.00 | 0.00 | - | 3 | 140 | 35.57% |
| BXP250117C00067500 | 2024-04-25 10:21AM EDT | 67.50 | 4.80 | 4.80 | 5.00 | 0.00 | - | 4 | 25 | 34.91% |
| BXP250117C00070000 | 2024-04-24 10:30AM EDT | 70.00 | 4.56 | 4.00 | 4.20 | 0.00 | - | 35 | 262 | 34.67% |
| BXP250117C00072500 | 2024-04-18 3:39PM EDT | 72.50 | 2.70 | 3.30 | 3.50 | 0.00 | - | 50 | 69 | 34.41% |
| BXP250117C00075000 | 2024-04-24 11:42AM EDT | 75.00 | 3.25 | 2.70 | 2.90 | 0.00 | - | 1 | 88 | 34.17% |
| BXP250117C00080000 | 2024-04-22 10:37AM EDT | 80.00 | 1.97 | 1.80 | 2.00 | 0.00 | - | 6 | 110 | 33.99% |
| BXP250117C00085000 | 2024-04-22 11:06AM EDT | 85.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 134 | 33.75% |
| BXP250117C00090000 | 2024-04-26 10:40AM EDT | 90.00 | 1.01 | 0.75 | 0.95 | +0.06 | +6.32% | 2 | 881 | 34.03% |
| BXP250117C00095000 | 2024-04-23 3:31PM EDT | 95.00 | 0.73 | 0.50 | 0.65 | 0.00 | - | 2 | 279 | 34.08% |
| BXP250117C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 0.50 | 0.30 | 0.45 | -0.16 | -24.24% | 40 | 151 | 34.23% |
| BXP250117C00105000 | 2024-03-26 1:53PM EDT | 105.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 2 | 89 | 48.41% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP250117P00030000 | 2024-04-23 9:48AM EDT | 30.00 | 0.90 | 0.20 | 0.85 | 0.00 | - | 2 | 143 | 54.74% |
| BXP250117P00032500 | 2024-04-17 2:26PM EDT | 32.50 | 0.80 | 0.25 | 0.95 | 0.00 | - | 4 | 75 | 50.98% |
| BXP250117P00035000 | 2024-04-26 3:42PM EDT | 35.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 40 | 369 | 49.34% |
| BXP250117P00037500 | 2024-04-17 3:56PM EDT | 37.50 | 1.40 | 0.95 | 1.05 | 0.00 | - | 4 | 136 | 47.80% |
| BXP250117P00040000 | 2024-04-25 12:05PM EDT | 40.00 | 1.33 | 1.20 | 1.35 | 0.00 | - | 1 | 750 | 46.31% |
| BXP250117P00042500 | 2024-04-02 11:28AM EDT | 42.50 | 1.76 | 1.55 | 1.75 | 0.00 | - | - | 1 | 45.22% |
| BXP250117P00045000 | 2024-04-23 1:20PM EDT | 45.00 | 1.80 | 2.00 | 2.15 | 0.00 | - | 4 | 178 | 43.52% |
| BXP250117P00047500 | 2024-04-15 3:04PM EDT | 47.50 | 3.40 | 2.50 | 2.70 | 0.00 | - | 3 | 11 | 42.46% |
| BXP250117P00050000 | 2024-04-26 3:30PM EDT | 50.00 | 3.10 | 3.10 | 3.30 | +0.25 | +8.77% | 8 | 504 | 41.15% |
| BXP250117P00052500 | 2024-04-23 11:54AM EDT | 52.50 | 3.55 | 3.90 | 4.10 | 0.00 | - | 1 | 65 | 40.49% |
| BXP250117P00055000 | 2024-04-24 2:16PM EDT | 55.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 1 | 127 | 39.77% |
| BXP250117P00057500 | 2024-04-22 11:17AM EDT | 57.50 | 6.38 | 5.70 | 6.00 | 0.00 | - | 5 | 74 | 38.98% |
| BXP250117P00060000 | 2024-04-25 11:37AM EDT | 60.00 | 7.22 | 6.80 | 7.10 | 0.00 | - | 9 | 241 | 38.10% |
| BXP250117P00062500 | 2024-04-15 2:19PM EDT | 62.50 | 9.86 | 8.10 | 8.30 | 0.00 | - | 1 | 17 | 37.15% |
| BXP250117P00065000 | 2024-04-26 1:41PM EDT | 65.00 | 9.23 | 9.40 | 9.70 | -0.62 | -6.29% | 1 | 178 | 36.60% |
| BXP250117P00067500 | 2024-04-09 3:58PM EDT | 67.50 | 9.40 | 11.00 | 11.30 | 0.00 | - | 3 | 5 | 36.44% |
| BXP250117P00070000 | 2024-03-06 12:08PM EDT | 70.00 | 13.73 | 12.70 | 13.70 | 0.00 | - | 5 | 93 | 39.69% |
| BXP250117P00072500 | 2024-04-02 1:51PM EDT | 72.50 | 14.73 | 14.30 | 14.70 | 0.00 | - | - | 37 | 35.52% |
| BXP250117P00075000 | 2024-04-23 11:22AM EDT | 75.00 | 14.90 | 16.20 | 16.60 | 0.00 | - | 12 | 146 | 35.34% |
| BXP250117P00080000 | 2024-01-30 3:31PM EDT | 80.00 | 15.70 | 18.50 | 19.30 | 0.00 | - | 28 | 83 | 25.32% |
| BXP250117P00085000 | 2024-01-29 4:24PM EDT | 85.00 | 18.10 | 23.00 | 23.70 | 0.00 | - | 34 | 56 | 21.70% |
| BXP250117P00090000 | 2024-01-08 1:57PM EDT | 90.00 | 22.80 | 27.60 | 29.80 | 0.00 | - | 5 | 37 | 37.26% |
| BXP250117P00095000 | 2023-12-14 12:58PM EDT | 95.00 | 25.40 | 27.10 | 29.90 | 0.00 | - | - | 3 | 0.00% |
| BXP250117P00100000 | 2024-03-11 3:18PM EDT | 100.00 | 37.25 | 36.60 | 40.10 | 0.00 | - | 1 | 1 | 46.40% |
© 2024 Yahoo. Tutti i diritti riservati.