Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.316,28 +124,49 (+0,21%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 13.50 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 132.96% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 8.30 | 10.40 | 0.00 | - | 1 | 1 | 91.36% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 5.90 | 6.20 | 0.00 | - | 2 | 3 | 50.59% |
| BXP240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 3.30 | 3.70 | 4.90 | 0.00 | - | 1 | 23 | 51.61% |
| BXP240517C00060000 | 2024-05-03 2:02PM EDT | 60.00 | 1.85 | 1.90 | 2.10 | +0.05 | +2.78% | 56 | 320 | 36.96% |
| BXP240517C00062500 | 2024-05-03 2:40PM EDT | 62.50 | 0.75 | 0.70 | 0.90 | 0.00 | - | 9 | 358 | 34.84% |
| BXP240517C00065000 | 2024-05-03 1:32PM EDT | 65.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 12 | 771 | 35.55% |
| BXP240517C00067500 | 2024-05-03 2:43PM EDT | 67.50 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 2 | 141 | 41.02% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 144 | 270 | 56.45% |
| BXP240517C00072500 | 2024-05-03 9:48AM EDT | 72.50 | 0.13 | 0.05 | 0.25 | +0.01 | +8.33% | 1 | 28 | 56.93% |
| BXP240517C00075000 | 2024-05-01 9:48AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 54.10% |
| BXP240517C00080000 | 2024-04-02 10:23AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 65 | 36 | 97.17% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 2024-04-16 10:58AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 210.25% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 167.87% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 67 | 111.72% |
| BXP240517P00050000 | 2024-05-01 11:52AM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 94 | 61.72% |
| BXP240517P00052500 | 2024-05-01 10:08AM EDT | 52.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 8 | 224 | 50.88% |
| BXP240517P00055000 | 2024-05-03 11:00AM EDT | 55.00 | 0.24 | 0.15 | 0.25 | -0.21 | -46.67% | 8 | 2,193 | 43.16% |
| BXP240517P00057500 | 2024-05-03 11:00AM EDT | 57.50 | 0.46 | 0.35 | 0.50 | -0.24 | -34.29% | 13 | 191 | 36.96% |
| BXP240517P00060000 | 2024-05-03 12:11PM EDT | 60.00 | 1.10 | 1.05 | 1.15 | -0.70 | -38.89% | 17 | 612 | 33.15% |
| BXP240517P00062500 | 2024-05-01 3:18PM EDT | 62.50 | 3.05 | 2.35 | 2.50 | 0.00 | - | 365 | 499 | 31.98% |
| BXP240517P00065000 | 2024-05-02 9:44AM EDT | 65.00 | 6.40 | 4.20 | 4.60 | 0.00 | - | 2 | 72 | 36.57% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 9.00 | 6.30 | 7.00 | 0.00 | - | 1 | 47 | 44.82% |
| BXP240517P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 10.64 | 7.50 | 9.50 | 0.00 | - | 17 | 19 | 55.47% |
| BXP240517P00072500 | 2024-05-01 2:35PM EDT | 72.50 | 13.40 | 10.60 | 12.40 | 0.00 | - | 1 | 0 | 83.11% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.80 | 15.20 | 0.00 | - | - | 0 | 74.41% |
© 2024 Yahoo. Tutti i diritti riservati.