Mercado fechará em 3 h 45 min
BOVESPA
124.829,16 -820,88 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.278,10 -153,93 (-0,27%) PETROLEO CRU
76,92 -0,65 (-0,84%) OURO
2.351,10 -41,80 (-1,75%) Bitcoin USD
67.902,64 -2.655,52 (-3,76%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:13PM EDT. Mercado aberto.
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 | 217.68% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 253.17% |
| 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 | 15.10 | 16.40 | 0.00 | - | 2 | 5 | 61.91% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 79.15% |
| BXP240621C00050000 | 2024-03-26 3:22PM EDT | 50.00 | 11.90 | 11.30 | 14.20 | 0.00 | - | 3 | 53 | 96.31% |
| BXP240621C00052500 | 2024-04-22 10:27AM EDT | 52.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BXP240621C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 4 | 281 | 41.94% |
| BXP240621C00057500 | 2024-05-20 9:57AM EDT | 57.50 | 6.36 | 4.00 | 4.30 | 0.00 | - | 1 | 123 | 36.57% |
| BXP240621C00060000 | 2024-05-23 11:56AM EDT | 60.00 | 2.45 | 2.35 | 2.45 | -1.25 | -34.72% | 51 | 268 | 31.23% |
| BXP240621C00062500 | 2024-05-23 11:20AM EDT | 62.50 | 1.13 | 1.25 | 1.35 | -0.62 | -35.43% | 52 | 906 | 30.98% |
| BXP240621C00065000 | 2024-05-23 10:55AM EDT | 65.00 | 0.55 | 0.50 | 0.65 | -0.46 | -45.54% | 2 | 770 | 30.47% |
| BXP240621C00067500 | 2024-05-23 11:19AM EDT | 67.50 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 5 | 1,276 | 32.23% |
| BXP240621C00070000 | 2024-05-23 10:01AM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 3 | 274 | 36.18% |
| BXP240621C00072500 | 2024-05-21 12:33PM EDT | 72.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 4 | 45 | 44.39% |
| BXP240621C00075000 | 2024-05-20 11:12AM EDT | 75.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 3 | 695 | 48.44% |
| BXP240621C00080000 | 2024-05-20 11:59AM EDT | 80.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 7 | 374 | 65.58% |
| BXP240621C00085000 | 2024-05-22 11:41AM EDT | 85.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 460 | 56.25% |
| BXP240621C00090000 | 2024-05-20 9:59AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,157 | 60.55% |
| BXP240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,390 | 62.11% |
| BXP240621C00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 67.97% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 100.78% |
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 | 2024-05-16 3:09PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 317 | 113.28% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 153.13% |
| BXP240621P00035000 | 2024-05-16 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 333 | 94.73% |
| BXP240621P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 16 | 83.98% |
| BXP240621P00040000 | 2024-05-20 11:59AM EDT | 40.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 50 | 466 | 70.70% |
| BXP240621P00045000 | 2024-05-07 9:59AM EDT | 45.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 1,277 | 52.93% |
| BXP240621P00047500 | 2024-05-02 10:19AM EDT | 47.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 375 | 50.59% |
| BXP240621P00050000 | 2024-05-21 11:27AM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 637 | 41.60% |
| BXP240621P00052500 | 2024-05-17 12:36PM EDT | 52.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 379 | 35.16% |
| BXP240621P00055000 | 2024-05-20 12:59PM EDT | 55.00 | 0.29 | 0.25 | 0.40 | +0.06 | +26.09% | 2 | 899 | 32.03% |
| BXP240621P00057500 | 2024-05-23 11:03AM EDT | 57.50 | 0.74 | 0.60 | 0.80 | +0.19 | +34.55% | 30 | 862 | 29.13% |
| BXP240621P00060000 | 2024-05-23 11:15AM EDT | 60.00 | 1.49 | 1.40 | 1.55 | +0.28 | +23.14% | 23 | 423 | 26.42% |
| BXP240621P00062500 | 2024-05-22 2:00PM EDT | 62.50 | 3.00 | 2.70 | 2.90 | +0.95 | +46.34% | 1 | 806 | 25.17% |
| BXP240621P00065000 | 2024-05-22 2:41PM EDT | 65.00 | 4.15 | 4.60 | 4.80 | 0.00 | - | 6 | 254 | 24.66% |
| BXP240621P00067500 | 2024-05-16 9:35AM EDT | 67.50 | 4.00 | 6.70 | 7.10 | 0.00 | - | 2 | 9 | 26.56% |
| BXP240621P00070000 | 2024-05-17 2:31PM EDT | 70.00 | 7.25 | 9.10 | 9.50 | 0.00 | - | 2 | 97 | 27.74% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 8.80 | 12.40 | 0.00 | - | 3 | 0 | 49.85% |
| 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 | 64.45% |
| 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 | 212.45% |
© 2024 Yahoo. Todos os direitos reservados.