Marchés français ouverture 6 h 29 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 538,51 -541,19 (-1,42 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 225,82 +1 718,15 (+2,99 %)
BorgWarner Inc. (BWA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240419C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.41 | 10.50 | 14.40 | 0.00 | - | 1 | 1 | 660.94% |
| BWA240419C00022500 | 2024-03-21 9:30AM EDT | 22.50 | 10.50 | 9.40 | 9.70 | 0.00 | - | 20 | 3 | 390.63% |
| BWA240419C00025000 | 2024-04-18 10:53AM EDT | 25.00 | 7.20 | 5.30 | 7.50 | -3.10 | -30.10% | 3 | 25 | 418.75% |
| BWA240419C00027500 | 2024-03-12 9:30AM EDT | 27.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| BWA240419C00030000 | 2024-04-17 3:11PM EDT | 30.00 | 2.07 | 1.10 | 2.30 | 0.00 | - | 7 | 234 | 133.59% |
| BWA240419C00032500 | 2024-04-18 3:46PM EDT | 32.50 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 84 | 1,116 | 45.31% |
| BWA240419C00035000 | 2024-04-17 2:26PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 6,492 | 92.97% |
| BWA240419C00037500 | 2024-04-11 10:27AM EDT | 37.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 658 | 183.59% |
| BWA240419C00040000 | 2024-04-18 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 3 | 385 | 225.00% |
| BWA240419C00042500 | 2024-04-01 2:27PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 261 | 246.88% |
| BWA240419C00045000 | 2024-04-12 3:25PM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 287.50% |
| BWA240419C00047500 | 2024-02-27 1:53PM EDT | 47.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 71 | 325.00% |
| BWA240419C00050000 | 2024-03-07 12:30PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 516 | 362.50% |
| BWA240419C00055000 | 2023-08-23 10:16AM EDT | 55.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 653.13% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240419P00017500 | 2024-02-08 4:38PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 26 | 562.50% |
| BWA240419P00020000 | 2024-01-26 11:42AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 677.34% |
| BWA240419P00022500 | 2024-03-18 1:22PM EDT | 22.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 586.72% |
| BWA240419P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 231.25% |
| BWA240419P00027500 | 2024-04-01 11:54AM EDT | 27.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 324 | 223.44% |
| BWA240419P00030000 | 2024-04-18 3:04PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | -0.08 | -72.73% | 3 | 837 | 90.63% |
| BWA240419P00032500 | 2024-04-18 3:06PM EDT | 32.50 | 0.60 | 0.45 | 0.55 | -0.05 | -7.69% | 93 | 1,508 | 47.07% |
| BWA240419P00035000 | 2024-04-17 2:21PM EDT | 35.00 | 3.02 | 1.80 | 3.10 | 0.00 | - | 375 | 167 | 157.03% |
| BWA240419P00037500 | 2024-04-17 2:21PM EDT | 37.50 | 5.40 | 5.30 | 5.60 | 0.00 | - | 130 | 55 | 175.78% |
| BWA240419P00040000 | 2024-04-17 1:46PM EDT | 40.00 | 7.75 | 7.50 | 8.30 | 0.00 | - | 30 | 15 | 178.13% |
| BWA240419P00042500 | 2023-11-24 11:28AM EDT | 42.50 | 7.90 | 5.80 | 7.70 | 0.00 | - | 20 | 19 | 0.00% |
| BWA240419P00045000 | 2023-12-13 3:56PM EDT | 45.00 | 11.80 | 10.80 | 14.20 | 0.00 | - | 17 | 22 | 695.70% |
| BWA240419P00047500 | 2023-10-30 12:55PM EDT | 47.50 | 11.05 | 11.10 | 15.10 | 0.00 | - | 3 | 0 | 0.00% |
| BWA240419P00050000 | 2023-09-13 9:59AM EDT | 50.00 | 9.20 | 11.10 | 12.20 | 0.00 | - | 1 | 15 | 0.00% |
