Mercado fechará em 4 h 45 min
BOVESPA
120.898,48 +637,13 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.190,94 -132,43 (-0,25%) PETROLEO CRU
82,21 +0,64 (+0,78%) OURO
2.378,00 +31,10 (+1,33%) 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 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 | 526.56% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 837.89% |
| 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 | 16.80 | 19.10 | 0.00 | - | 5 | 5 | 375.98% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 375.98% |
| BXP240621C00050000 | 2024-05-24 12:42PM EDT | 50.00 | 9.83 | 11.90 | 12.60 | 0.00 | - | 2 | 54 | 187.89% |
| BXP240621C00052500 | 2024-05-28 9:52AM EDT | 52.50 | 8.06 | 9.50 | 10.00 | 0.00 | - | 50 | 48 | 153.13% |
| BXP240621C00055000 | 2024-05-31 11:07AM EDT | 55.00 | 5.00 | 6.90 | 7.50 | 0.00 | - | 1 | 280 | 110.94% |
| BXP240621C00057500 | 2024-06-20 10:29AM EDT | 57.50 | 4.78 | 4.40 | 4.80 | +0.28 | +6.22% | 4 | 127 | 60.94% |
| BXP240621C00060000 | 2024-06-20 9:59AM EDT | 60.00 | 1.87 | 2.10 | 2.50 | -0.43 | -18.70% | 4 | 561 | 52.15% |
| BXP240621C00062500 | 2024-06-20 10:47AM EDT | 62.50 | 0.40 | 0.25 | 0.40 | -0.15 | -27.27% | 43 | 1,111 | 32.52% |
| BXP240621C00065000 | 2024-06-20 10:43AM EDT | 65.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 739 | 53.52% |
| BXP240621C00067500 | 2024-06-12 3:27PM EDT | 67.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1,256 | 106.64% |
| BXP240621C00070000 | 2024-06-18 10:28AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 247 | 50.00% |
| BXP240621C00072500 | 2024-06-12 10:04AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 29 | 162.89% |
| BXP240621C00075000 | 2024-06-14 10:50AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 696 | 114.06% |
| BXP240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 374 | 232.62% |
| BXP240621C00085000 | 2024-05-31 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 460 | 176.56% |
| BXP240621C00090000 | 2024-05-28 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 89 | 1,181 | 221.88% |
| BXP240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,390 | 228.13% |
| BXP240621C00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 253.13% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 375.00% |
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 | 2024-06-06 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 318 | 50.00% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 608.98% |
| BXP240621P00035000 | 2024-06-11 2:54PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 333 | 379.69% |
| BXP240621P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 16 | 306.25% |
| BXP240621P00040000 | 2024-06-06 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 466 | 50.00% |
| BXP240621P00045000 | 2024-06-06 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 50 | 1,276 | 238.28% |
| BXP240621P00047500 | 2024-05-29 9:47AM EDT | 47.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 376 | 217.19% |
| BXP240621P00050000 | 2024-06-17 3:42PM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 659 | 155.47% |
| BXP240621P00052500 | 2024-06-17 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 410 | 116.80% |
| BXP240621P00055000 | 2024-06-18 1:10PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 1,472 | 141.02% |
| BXP240621P00057500 | 2024-06-18 1:02PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 1,663 | 102.54% |
| BXP240621P00060000 | 2024-06-20 10:57AM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.03 | -20.00% | 37 | 571 | 38.28% |
| BXP240621P00062500 | 2024-06-18 2:14PM EDT | 62.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 74 | 805 | 29.69% |
| BXP240621P00065000 | 2024-06-20 9:39AM EDT | 65.00 | 3.40 | 2.80 | 3.10 | +0.53 | +18.47% | 6 | 258 | 53.52% |
| BXP240621P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 8.46 | 5.20 | 5.80 | 0.00 | - | 1 | 8 | 64.84% |
| BXP240621P00070000 | 2024-06-05 12:50PM EDT | 70.00 | 9.59 | 7.70 | 8.40 | 0.00 | - | 2 | 28 | 98.83% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 8.80 | 12.40 | 0.00 | - | 3 | 0 | 131.25% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 141.41% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 272.27% |
| 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 | 433.59% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 884.28% |
© 2024 Yahoo. Todos os direitos reservados.