Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,09 -0,17 (-0,22%) OURO
2.366,90 -8,10 (-0,34%) Bitcoin USD
61.496,85 +646,59 (+1,06%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00047500 | 2024-05-01 3:10PM EDT | 47.50 | 13.40 | 12.10 | 15.80 | 0.00 | - | - | 23 | 259.96% |
| BXP240517C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 13.50 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 179.88% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 8.30 | 10.40 | 0.00 | - | 1 | 1 | 107.03% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 6.50 | 8.00 | 0.00 | - | 2 | 3 | 107.42% |
| BXP240517C00057500 | 2024-05-01 10:45AM EDT | 57.50 | 4.20 | 3.90 | 4.40 | +0.90 | +27.27% | 2 | 23 | 61.33% |
| BXP240517C00060000 | 2024-05-03 2:02PM EDT | 60.00 | 1.85 | 1.95 | 3.10 | 0.00 | - | 71 | 588 | 58.84% |
| BXP240517C00062500 | 2024-05-03 2:40PM EDT | 62.50 | 0.65 | 0.55 | 0.75 | -0.10 | -13.33% | 16 | 468 | 40.87% |
| BXP240517C00065000 | 2024-05-03 1:32PM EDT | 65.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 326 | 758 | 44.92% |
| BXP240517C00067500 | 2024-05-03 2:43PM EDT | 67.50 | 0.30 | 0.05 | 0.35 | +0.18 | +150.00% | 1 | 138 | 60.35% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 144 | 270 | 108.89% |
| BXP240517C00072500 | 2024-05-03 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 64.06% |
| BXP240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 218 | 75.00% |
| BXP240517C00080000 | 2024-05-07 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 151.17% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 2024-04-16 10:58AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 300.78% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 270.51% |
| BXP240517P00045000 | 2024-05-01 9:41AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 23 | 214.65% |
| BXP240517P00047500 | 2024-04-24 3:56PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 11 | 78 | 158.79% |
| BXP240517P00050000 | 2024-05-01 11:52AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 4 | 96 | 99.80% |
| BXP240517P00052500 | 2024-05-01 10:08AM EDT | 52.50 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 1 | 224 | 83.79% |
| BXP240517P00055000 | 2024-05-06 9:45AM EDT | 55.00 | 0.12 | 0.05 | 0.25 | -0.12 | -50.00% | 6 | 2,190 | 66.21% |
| BXP240517P00057500 | 2024-05-03 11:00AM EDT | 57.50 | 0.15 | 0.10 | 0.20 | -0.31 | -67.39% | 2 | 206 | 48.83% |
| BXP240517P00060000 | 2024-05-03 12:11PM EDT | 60.00 | 0.70 | 0.40 | 0.55 | -0.40 | -36.36% | 7 | 726 | 40.43% |
| BXP240517P00062500 | 2024-05-06 10:00AM EDT | 62.50 | 1.70 | 1.55 | 1.70 | -1.35 | -44.26% | 34 | 499 | 39.06% |
| BXP240517P00065000 | 2024-05-02 9:44AM EDT | 65.00 | 4.73 | 3.40 | 3.80 | -1.67 | -26.09% | 1 | 71 | 47.75% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 6.25 | 5.80 | 7.30 | -2.75 | -30.56% | 8 | 46 | 82.23% |
| BXP240517P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 10.64 | 8.30 | 9.60 | 0.00 | - | 17 | 0 | 95.70% |
| BXP240517P00072500 | 2024-05-01 2:35PM EDT | 72.50 | 13.40 | 9.20 | 12.50 | 0.00 | - | 1 | 0 | 169.19% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.80 | 15.20 | 0.00 | - | - | 0 | 163.18% |
© 2024 Yahoo. Todos os direitos reservados.