Mercado fechará em 4 h 46 min
BOVESPA
120.888,97 +627,62 (+0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.183,44 -139,93 (-0,26%) PETROLEO CRU
82,21 +0,64 (+0,78%) OURO
2.377,90 +31,00 (+1,32%) Bitcoin USD
64.900,02 -130,30 (-0,20%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:12AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719C00040000 | 2023-12-04 2:51PM EDT | 40.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXP240719C00045000 | 2023-12-27 12:54PM EDT | 45.00 | 27.10 | 24.50 | 29.20 | 0.00 | - | 8 | 8 | 287.70% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 76.81% |
| BXP240719C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 9.45 | 12.00 | 12.30 | 0.00 | - | 1 | 47 | 50.93% |
| BXP240719C00052500 | 2024-06-12 11:23AM EDT | 52.50 | 9.20 | 9.50 | 9.80 | 0.00 | - | 1 | 29 | 41.60% |
| BXP240719C00055000 | 2024-06-20 10:26AM EDT | 55.00 | 7.15 | 7.00 | 7.40 | -0.25 | -3.38% | 1 | 176 | 35.69% |
| BXP240719C00057500 | 2024-06-20 10:26AM EDT | 57.50 | 4.85 | 4.80 | 5.00 | -0.01 | -0.21% | 2 | 80 | 28.22% |
| BXP240719C00060000 | 2024-06-18 11:12AM EDT | 60.00 | 3.01 | 2.90 | 3.10 | 0.00 | - | 6 | 781 | 27.25% |
| BXP240719C00062500 | 2024-06-20 10:11AM EDT | 62.50 | 1.52 | 1.55 | 1.70 | -0.13 | -7.88% | 2 | 736 | 26.91% |
| BXP240719C00065000 | 2024-06-18 2:50PM EDT | 65.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 45 | 4,229 | 28.17% |
| BXP240719C00067500 | 2024-06-18 9:45AM EDT | 67.50 | 0.37 | 0.35 | 0.45 | 0.00 | - | 1 | 179 | 29.30% |
| BXP240719C00070000 | 2024-06-18 1:03PM EDT | 70.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 2 | 367 | 34.47% |
| BXP240719C00072500 | 2024-06-14 10:50AM EDT | 72.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 24 | 37.99% |
| BXP240719C00075000 | 2024-06-17 11:23AM EDT | 75.00 | 0.21 | 0.10 | 0.60 | 0.00 | - | 2 | 965 | 55.03% |
| BXP240719C00080000 | 2024-05-13 1:22PM EDT | 80.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1,518 | 61.87% |
| BXP240719C00085000 | 2024-03-27 10:09AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 1,490 | 71.48% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 181 | 899 | 79.88% |
| BXP240719C00095000 | 2024-06-18 10:12AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 758 | 88.57% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-05-24 2:40PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 152.73% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 50.00% |
| BXP240719P00037500 | 2024-06-18 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 140 | 50.00% |
| BXP240719P00040000 | 2024-05-30 1:18PM EDT | 40.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 100 | 147 | 77.54% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 122 | 70.70% |
| BXP240719P00045000 | 2024-05-09 12:02PM EDT | 45.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 373 | 67.19% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,436 | 54.49% |
| BXP240719P00050000 | 2024-06-18 12:36PM EDT | 50.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 1,215 | 53.22% |
| BXP240719P00052500 | 2024-06-20 9:55AM EDT | 52.50 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 1 | 1,018 | 41.70% |
| BXP240719P00055000 | 2024-06-18 10:29AM EDT | 55.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 11 | 1,102 | 37.16% |
| BXP240719P00057500 | 2024-06-20 10:48AM EDT | 57.50 | 0.65 | 0.65 | 0.75 | -0.10 | -13.33% | 9 | 967 | 34.52% |
| BXP240719P00060000 | 2024-06-20 10:54AM EDT | 60.00 | 1.45 | 1.35 | 1.50 | -0.06 | -3.97% | 38 | 956 | 34.20% |
| BXP240719P00062500 | 2024-06-20 9:55AM EDT | 62.50 | 2.82 | 2.60 | 2.90 | +0.17 | +6.42% | 1 | 167 | 37.50% |
| BXP240719P00065000 | 2024-06-18 1:15PM EDT | 65.00 | 4.80 | 4.30 | 4.50 | +0.45 | +10.34% | 1 | 239 | 38.28% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 6.40 | 6.70 | 0.00 | - | 1 | 67 | 44.34% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 8.80 | 9.10 | 0.00 | - | 1 | 142 | 51.81% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 11.20 | 11.60 | 0.00 | - | 1 | 2 | 56.06% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 58.79% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 18.60 | 19.30 | 0.00 | - | 5 | 178 | 77.98% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 23.00 | 24.30 | 0.00 | - | 5 | 26 | 81.64% |
| BXP240719P00090000 | 2024-01-16 4:12PM EDT | 90.00 | 22.00 | 22.80 | 25.70 | 0.00 | - | 9 | 23 | 0.00% |
| BXP240719P00095000 | 2024-02-22 10:34AM EDT | 95.00 | 30.00 | 30.70 | 35.00 | 0.00 | - | 1 | 11 | 135.82% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.