La bourse est fermée
Dow Jones
39 860,47 +302,36 (+0,76 %) Nasdaq
16 744,49 +233,31 (+1,41 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 467,39 +3 982,41 (+7,05 %)
BorgWarner Inc. (BWA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA241018C00017500 | 2024-04-01 10:26AM EDT | 17.50 | 18.03 | 15.50 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| BWA241018C00020000 | 2024-05-15 1:13PM EDT | 20.00 | 18.19 | 17.70 | 18.20 | +4.34 | +31.34% | 1 | 2 | 60.45% |
| BWA241018C00022500 | 2024-04-26 11:46AM EDT | 22.50 | 11.12 | 15.50 | 15.80 | 0.00 | - | 10 | 16 | 58.30% |
| BWA241018C00025000 | 2024-05-15 11:22AM EDT | 25.00 | 12.90 | 13.10 | 13.40 | +4.03 | +45.43% | 1 | 2 | 51.27% |
| BWA241018C00027500 | 2024-04-26 11:46AM EDT | 27.50 | 6.77 | 10.80 | 11.00 | 0.00 | - | 10 | 25 | 47.29% |
| BWA241018C00030000 | 2024-05-15 12:07PM EDT | 30.00 | 8.50 | 8.50 | 8.70 | +0.92 | +12.14% | 5 | 124 | 41.16% |
| BWA241018C00032500 | 2024-05-06 11:37AM EDT | 32.50 | 5.70 | 6.30 | 6.50 | 0.00 | - | 2 | 189 | 35.65% |
| BWA241018C00035000 | 2024-05-14 3:50PM EDT | 35.00 | 4.43 | 4.40 | 4.60 | 0.00 | - | 1 | 387 | 32.28% |
| BWA241018C00037500 | 2024-05-14 12:55PM EDT | 37.50 | 2.83 | 2.90 | 3.10 | 0.00 | - | 15 | 1,143 | 30.52% |
| BWA241018C00040000 | 2024-05-15 1:06PM EDT | 40.00 | 1.90 | 1.75 | 1.90 | +0.15 | +8.57% | 1 | 2,033 | 28.64% |
| BWA241018C00042500 | 2024-05-14 10:58AM EDT | 42.50 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 134 | 27.59% |
| BWA241018C00045000 | 2024-05-14 10:28AM EDT | 45.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 1 | 812 | 27.66% |
| BWA241018C00047500 | 2024-04-22 1:22PM EDT | 47.50 | 0.20 | 0.30 | 0.35 | 0.00 | - | - | 1 | 27.30% |
| BWA241018C00050000 | 2024-05-13 11:25AM EDT | 50.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 19 | 20 | 29.00% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA241018P00017500 | 2024-03-21 3:21PM EDT | 17.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 57.62% |
| BWA241018P00020000 | 2024-02-26 12:02PM EDT | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 67.19% |
| BWA241018P00022500 | 2024-04-15 2:00PM EDT | 22.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 52.83% |
| BWA241018P00025000 | 2024-04-30 3:42PM EDT | 25.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 112 | 56.30% |
| BWA241018P00027500 | 2024-05-14 9:30AM EDT | 27.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 198 | 33.89% |
| BWA241018P00030000 | 2024-05-09 3:54PM EDT | 30.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 2 | 267 | 29.98% |
| BWA241018P00032500 | 2024-05-10 12:15PM EDT | 32.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 16 | 348 | 27.10% |
| BWA241018P00035000 | 2024-05-08 2:33PM EDT | 35.00 | 1.43 | 1.20 | 1.30 | 0.00 | - | 8 | 551 | 25.42% |
| BWA241018P00037500 | 2024-05-14 9:34AM EDT | 37.50 | 2.20 | 2.10 | 2.20 | +0.05 | +2.33% | 1 | 688 | 23.39% |
| BWA241018P00040000 | 2024-05-14 11:22AM EDT | 40.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 12 | 212 | 22.34% |
| BWA241018P00042500 | 2024-05-15 9:43AM EDT | 42.50 | 5.50 | 5.20 | 5.40 | -0.60 | -9.84% | 1 | 51 | 21.24% |
| BWA241018P00045000 | 2024-04-04 12:27PM EDT | 45.00 | 9.45 | 8.30 | 9.60 | 0.00 | - | 10 | 0 | 47.91% |
