Mercado abrirá em 4 h 58 min
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,07 +0,08 (+0,10%) OURO
2.344,50 -1,30 (-0,06%) Bitcoin USD
68.865,46 +1.152,38 (+1,70%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621C00030000 | 2024-03-26 3:28PM EDT | 30.00 | 31.50 | 30.30 | 34.20 | 0.00 | - | 67 | 0 | 268.75% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 315.19% |
| BXP240621C00040000 | 2024-04-08 9:41AM EDT | 40.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BXP240621C00045000 | 2024-05-20 10:05AM EDT | 45.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 96.09% |
| BXP240621C00050000 | 2024-05-24 12:42PM EDT | 50.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXP240621C00052500 | 2024-05-28 9:52AM EDT | 52.50 | 8.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BXP240621C00055000 | 2024-05-31 11:07AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240621C00057500 | 2024-05-31 12:27PM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BXP240621C00060000 | 2024-05-31 2:18PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BXP240621C00062500 | 2024-05-31 3:03PM EDT | 62.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BXP240621C00065000 | 2024-05-31 3:14PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| BXP240621C00067500 | 2024-05-31 11:06AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP240621C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP240621C00072500 | 2024-05-31 3:59PM EDT | 72.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621C00075000 | 2024-05-31 1:13PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621C00085000 | 2024-05-31 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BXP240621C00090000 | 2024-05-28 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| BXP240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BXP240621C00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 85.16% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 126.37% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 2024-05-28 1:07PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 192.77% |
| BXP240621P00035000 | 2024-05-16 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BXP240621P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BXP240621P00040000 | 2024-05-29 12:21PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BXP240621P00045000 | 2024-05-07 9:59AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BXP240621P00047500 | 2024-05-29 9:47AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621P00050000 | 2024-05-30 10:11AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BXP240621P00052500 | 2024-05-30 11:31AM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BXP240621P00055000 | 2024-05-31 9:41AM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BXP240621P00057500 | 2024-05-31 2:43PM EDT | 57.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BXP240621P00060000 | 2024-05-31 1:32PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| BXP240621P00062500 | 2024-05-31 3:03PM EDT | 62.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BXP240621P00065000 | 2024-05-29 10:00AM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BXP240621P00067500 | 2024-05-16 9:35AM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXP240621P00070000 | 2024-05-17 2:31PM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 8.80 | 12.40 | 0.00 | - | 3 | 0 | 65.72% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 0.00% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 85.16% |
| BXP240621P00085000 | 2024-02-28 11:20AM EDT | 85.00 | 21.41 | 17.80 | 21.50 | 0.00 | - | 5 | 25 | 0.00% |
| BXP240621P00090000 | 2024-01-17 2:54PM EDT | 90.00 | 24.50 | 21.30 | 25.10 | 0.00 | - | 8 | 10 | 0.00% |
| BXP240621P00095000 | 2024-01-03 4:39PM EDT | 95.00 | 26.00 | 29.30 | 34.00 | 0.00 | - | - | 8 | 0.00% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 268.41% |
© 2024 Yahoo. Todos os direitos reservados.