Mercado fechará em 3 h 16 min
BOVESPA
124.886,43 -763,60 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.294,94 -137,09 (-0,24%) PETROLEO CRU
77,31 -0,26 (-0,34%) OURO
2.347,00 -45,90 (-1,92%) Bitcoin USD
68.088,88 -2.131,30 (-3,04%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:43PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116C00030000 | 2024-02-13 10:53AM EDT | 30.00 | 31.60 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 52.09% |
| BXP260116C00035000 | 2024-02-15 2:47PM EDT | 35.00 | 31.60 | 25.00 | 29.90 | 0.00 | - | 1 | 3 | 58.23% |
| BXP260116C00040000 | 2024-05-03 12:04PM EDT | 40.00 | 22.44 | 21.20 | 22.30 | 0.00 | - | 10 | 21 | 33.59% |
| BXP260116C00042500 | 2024-05-17 3:18PM EDT | 42.50 | 21.90 | 19.30 | 19.90 | 0.00 | - | 1 | 2 | 30.59% |
| BXP260116C00045000 | 2024-05-17 10:55AM EDT | 45.00 | 20.50 | 17.70 | 18.20 | 0.00 | - | 1 | 7 | 31.25% |
| BXP260116C00047500 | 2024-05-09 11:19AM EDT | 47.50 | 17.00 | 15.10 | 16.50 | 0.00 | - | 1 | 1 | 31.23% |
| BXP260116C00050000 | 2024-05-22 10:07AM EDT | 50.00 | 15.90 | 14.10 | 15.00 | 0.00 | - | 1 | 29 | 31.54% |
| BXP260116C00052500 | 2024-05-22 2:36PM EDT | 52.50 | 13.90 | 12.60 | 13.50 | 0.00 | - | 1 | 8 | 31.35% |
| BXP260116C00055000 | 2024-05-22 3:14PM EDT | 55.00 | 12.60 | 11.10 | 12.20 | 0.00 | - | 6 | 31 | 31.48% |
| BXP260116C00057500 | 2024-05-21 11:47AM EDT | 57.50 | 11.90 | 10.50 | 10.90 | 0.00 | - | 1 | 9 | 31.22% |
| BXP260116C00060000 | 2024-05-22 3:58PM EDT | 60.00 | 10.30 | 9.40 | 10.00 | 0.00 | - | 3 | 310 | 31.95% |
| BXP260116C00062500 | 2024-05-23 12:11PM EDT | 62.50 | 8.60 | 8.40 | 8.80 | -0.90 | -9.47% | 1 | 19 | 31.34% |
| BXP260116C00065000 | 2024-05-22 11:04AM EDT | 65.00 | 8.60 | 7.40 | 7.80 | 0.00 | - | 1 | 190 | 31.09% |
| BXP260116C00067500 | 2024-05-22 3:59PM EDT | 67.50 | 7.40 | 6.60 | 7.00 | 0.00 | - | 3 | 9 | 31.20% |
| BXP260116C00070000 | 2024-05-23 9:57AM EDT | 70.00 | 6.10 | 5.80 | 8.00 | -0.80 | -11.59% | 10 | 41 | 36.88% |
| BXP260116C00072500 | 2024-05-22 10:54AM EDT | 72.50 | 6.10 | 5.20 | 5.60 | 0.00 | - | 1 | 11 | 31.28% |
| BXP260116C00075000 | 2024-05-23 10:14AM EDT | 75.00 | 4.70 | 4.60 | 5.10 | -2.30 | -32.86% | 24 | 22 | 31.65% |
| BXP260116C00080000 | 2024-05-02 11:41AM EDT | 80.00 | 3.70 | 3.50 | 4.70 | 0.00 | - | 1 | 17 | 33.93% |
| BXP260116C00085000 | 2024-03-07 1:37PM EDT | 85.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 2 | 87 | 37.18% |
| BXP260116C00090000 | 2024-04-17 2:11PM EDT | 90.00 | 2.68 | 2.80 | 4.80 | 0.00 | - | 3 | 38 | 40.47% |
| BXP260116C00095000 | 2024-02-09 11:59AM EDT | 95.00 | 3.10 | 3.00 | 4.00 | 0.00 | - | 3 | 41 | 40.09% |
| BXP260116C00100000 | 2024-05-13 9:30AM EDT | 100.00 | 1.50 | 0.00 | 1.75 | -0.20 | -11.76% | 1 | 53 | 32.37% |
| BXP260116C00105000 | 2024-04-16 12:36PM EDT | 105.00 | 1.35 | 1.25 | 1.80 | 0.00 | - | 1 | 30 | 34.64% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP260116P00030000 | 2024-05-23 10:36AM EDT | 30.00 | 1.60 | 1.40 | 1.65 | +0.10 | +6.67% | 1 | 74 | 48.13% |
| BXP260116P00032500 | 2024-05-22 2:07PM EDT | 32.50 | 1.85 | 1.75 | 2.00 | 0.00 | - | 7 | 15 | 46.48% |
| BXP260116P00035000 | 2024-05-06 2:05PM EDT | 35.00 | 2.41 | 2.10 | 2.40 | 0.00 | - | 3 | 100 | 44.95% |
| BXP260116P00037500 | 2024-05-21 10:48AM EDT | 37.50 | 2.55 | 2.55 | 2.85 | 0.00 | - | 1 | 54 | 43.49% |
| BXP260116P00040000 | 2024-05-22 10:42AM EDT | 40.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 60 | 102 | 42.36% |
| BXP260116P00042500 | 2024-05-01 9:53AM EDT | 42.50 | 4.60 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 41.19% |
| BXP260116P00045000 | 2024-05-22 3:49PM EDT | 45.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 5 | 286 | 40.22% |
| BXP260116P00047500 | 2024-05-20 11:30AM EDT | 47.50 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 11 | 39.82% |
| BXP260116P00050000 | 2024-05-21 12:20PM EDT | 50.00 | 5.81 | 6.10 | 6.30 | 0.00 | - | 10 | 70 | 38.29% |
| BXP260116P00052500 | 2024-05-20 11:31AM EDT | 52.50 | 6.70 | 7.20 | 7.40 | 0.00 | - | 11 | 34 | 38.06% |
| BXP260116P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 7.41 | 8.20 | 8.40 | 0.00 | - | 1 | 175 | 37.15% |
| BXP260116P00057500 | 2024-05-23 12:13PM EDT | 57.50 | 9.40 | 9.20 | 9.50 | +0.90 | +10.59% | 1 | 16 | 36.33% |
| BXP260116P00060000 | 2024-05-17 9:32AM EDT | 60.00 | 9.50 | 10.60 | 11.20 | 0.00 | - | 10 | 72 | 37.26% |
| BXP260116P00062500 | 2024-05-15 2:23PM EDT | 62.50 | 10.50 | 11.80 | 12.20 | 0.00 | - | - | 1 | 35.57% |
| BXP260116P00065000 | 2024-05-15 2:14PM EDT | 65.00 | 11.70 | 13.20 | 13.60 | 0.00 | - | 1 | 33 | 34.96% |
| BXP260116P00070000 | 2024-03-28 2:27PM EDT | 70.00 | 15.40 | 16.30 | 18.80 | 0.00 | - | 1 | 82 | 40.77% |
| BXP260116P00075000 | 2024-01-29 4:26PM EDT | 75.00 | 16.40 | 18.80 | 19.70 | 0.00 | - | - | 12 | 31.65% |
| BXP260116P00080000 | 2024-05-22 10:28AM EDT | 80.00 | 22.00 | 23.10 | 23.80 | 0.00 | - | 2 | 10 | 32.16% |
© 2024 Yahoo. Todos os direitos reservados.