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
60.019,67 +1.095,63 (+1,86%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116C00030000 | 2024-02-13 10:53AM EDT | 30.00 | 31.60 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 62.26% |
| BXP260116C00035000 | 2024-02-15 2:47PM EDT | 35.00 | 31.60 | 25.00 | 29.90 | 0.00 | - | 1 | 3 | 51.22% |
| BXP260116C00040000 | 2024-04-11 2:34PM EDT | 40.00 | 24.60 | 21.00 | 23.50 | 0.00 | - | 1 | 11 | 34.25% |
| BXP260116C00045000 | 2024-02-26 3:07PM EDT | 45.00 | 21.10 | 20.90 | 21.70 | 0.00 | - | 1 | 1 | 42.55% |
| BXP260116C00047500 | 2024-04-17 10:33AM EDT | 47.50 | 15.60 | 15.50 | 18.30 | 0.00 | - | 1 | 1 | 34.56% |
| BXP260116C00050000 | 2024-04-10 2:22PM EDT | 50.00 | 16.75 | 14.60 | 16.80 | 0.00 | - | 1 | 21 | 34.68% |
| BXP260116C00055000 | 2024-04-15 11:20AM EDT | 55.00 | 12.40 | 13.40 | 14.80 | 0.00 | - | 1 | 29 | 37.26% |
| BXP260116C00057500 | 2024-04-24 1:03PM EDT | 57.50 | 13.20 | 12.30 | 12.70 | 0.00 | - | 3 | 5 | 34.22% |
| BXP260116C00060000 | 2024-04-18 10:44AM EDT | 60.00 | 9.70 | 11.10 | 11.50 | 0.00 | - | 2 | 195 | 33.99% |
| BXP260116C00062500 | 2024-04-25 11:56AM EDT | 62.50 | 10.10 | 10.00 | 10.40 | 0.00 | - | 1 | 2 | 33.79% |
| BXP260116C00065000 | 2024-04-18 2:42PM EDT | 65.00 | 7.90 | 9.10 | 9.40 | 0.00 | - | 1 | 187 | 33.65% |
| BXP260116C00067500 | 2024-04-08 10:18AM EDT | 67.50 | 9.10 | 8.20 | 8.50 | 0.00 | - | 1 | 1 | 33.56% |
| BXP260116C00070000 | 2024-04-17 2:11PM EDT | 70.00 | 6.60 | 7.30 | 7.70 | 0.00 | - | 3 | 22 | 33.55% |
| BXP260116C00072500 | 2024-04-15 2:28PM EDT | 72.50 | 5.90 | 6.60 | 6.90 | 0.00 | - | 15 | 11 | 33.31% |
| BXP260116C00075000 | 2024-03-28 3:45PM EDT | 75.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 3 | 21 | 33.18% |
| BXP260116C00080000 | 2024-04-17 10:06AM EDT | 80.00 | 3.90 | 4.80 | 5.10 | 0.00 | - | 9 | 16 | 33.30% |
| BXP260116C00085000 | 2024-03-07 1:37PM EDT | 85.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 2 | 87 | 35.18% |
| BXP260116C00090000 | 2024-04-17 2:11PM EDT | 90.00 | 2.68 | 2.95 | 3.30 | 0.00 | - | 3 | 38 | 32.92% |
| BXP260116C00095000 | 2024-02-09 11:59AM EDT | 95.00 | 3.10 | 3.00 | 4.00 | 0.00 | - | 3 | 41 | 38.15% |
| BXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 2.10 | 1.90 | 2.30 | 0.00 | - | 40 | 55 | 33.46% |
| BXP260116C00105000 | 2024-04-16 12:36PM EDT | 105.00 | 1.35 | 1.40 | 2.00 | 0.00 | - | 1 | 30 | 34.06% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116P00030000 | 2024-04-10 9:38AM EDT | 30.00 | 1.87 | 1.70 | 2.00 | 0.00 | - | 2 | 60 | 50.93% |
| BXP260116P00032500 | 2024-04-19 11:23AM EDT | 32.50 | 2.54 | 2.15 | 2.30 | 0.00 | - | 10 | 12 | 48.60% |
| BXP260116P00035000 | 2024-04-23 2:01PM EDT | 35.00 | 2.44 | 2.50 | 2.75 | 0.00 | - | 1 | 96 | 47.19% |
| BXP260116P00037500 | 2024-04-19 11:51AM EDT | 37.50 | 3.00 | 3.00 | 3.30 | -0.50 | -14.29% | 10 | 44 | 46.14% |
| BXP260116P00040000 | 2024-04-22 10:01AM EDT | 40.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 157 | 45.06% |
| BXP260116P00042500 | 2024-03-06 12:19PM EDT | 42.50 | 4.90 | 4.30 | 4.90 | 0.00 | - | 1 | 1 | 45.63% |
| BXP260116P00045000 | 2024-04-24 2:15PM EDT | 45.00 | 4.95 | 5.00 | 5.30 | 0.00 | - | 2 | 259 | 43.08% |
| BXP260116P00047500 | 2024-04-25 11:49AM EDT | 47.50 | 6.10 | 5.80 | 6.10 | 0.00 | - | 1 | 10 | 42.13% |
| BXP260116P00050000 | 2024-04-26 11:15AM EDT | 50.00 | 6.51 | 6.60 | 6.90 | -0.49 | -7.00% | 3 | 57 | 40.96% |
| BXP260116P00052500 | 2024-04-25 1:36PM EDT | 52.50 | 7.80 | 7.60 | 7.90 | 0.00 | - | 1 | 18 | 40.31% |
| BXP260116P00055000 | 2024-04-25 12:11PM EDT | 55.00 | 9.00 | 8.60 | 8.90 | 0.00 | - | 1 | 164 | 39.40% |
| BXP260116P00057500 | 2024-04-25 11:30AM EDT | 57.50 | 10.00 | 9.70 | 10.00 | 0.00 | - | 1 | 14 | 38.62% |
| BXP260116P00060000 | 2024-04-25 11:49AM EDT | 60.00 | 11.30 | 10.80 | 11.20 | 0.00 | - | 1 | 69 | 37.93% |
| BXP260116P00065000 | 2024-04-03 12:10PM EDT | 65.00 | 13.70 | 13.40 | 13.80 | 0.00 | - | 1 | 33 | 36.52% |
| BXP260116P00070000 | 2024-03-28 2:27PM EDT | 70.00 | 15.40 | 16.30 | 18.80 | 0.00 | - | 1 | 82 | 41.69% |
| BXP260116P00075000 | 2024-01-29 4:26PM EDT | 75.00 | 16.40 | 18.80 | 19.70 | 0.00 | - | - | 12 | 33.25% |
| BXP260116P00080000 | 2024-04-22 1:40PM EDT | 80.00 | 23.30 | 22.90 | 23.60 | 0.00 | - | 4 | 10 | 33.38% |
© 2024 Yahoo. Tutti i diritti riservati.