La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 380,45 -1 948,23 (-3,34 %)
Boston Properties, Inc. (BXP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517C00047500 | 2024-05-01 3:10PM EDT | 47.50 | 13.40 | 12.10 | 15.80 | 0.00 | - | - | 23 | 219.73% |
| BXP240517C00050000 | 2024-03-27 3:50PM EDT | 50.00 | 13.50 | 11.50 | 13.50 | 0.00 | - | 1 | 1 | 151.95% |
| BXP240517C00052500 | 2024-04-04 2:47PM EDT | 52.50 | 9.90 | 8.30 | 10.40 | 0.00 | - | 1 | 1 | 90.43% |
| BXP240517C00055000 | 2024-04-30 11:14AM EDT | 55.00 | 8.17 | 6.50 | 8.00 | 0.00 | - | 2 | 3 | 90.82% |
| BXP240517C00057500 | 2024-05-06 12:43PM EDT | 57.50 | 4.20 | 3.90 | 4.40 | 0.00 | - | 2 | 23 | 51.86% |
| BXP240517C00060000 | 2024-05-10 1:52PM EDT | 60.00 | 1.85 | 1.95 | 3.10 | +0.02 | +1.09% | 71 | 588 | 67.72% |
| BXP240517C00062500 | 2024-05-10 3:42PM EDT | 62.50 | 0.65 | 0.55 | 0.75 | +0.03 | +4.84% | 16 | 468 | 34.57% |
| BXP240517C00065000 | 2024-05-10 1:05PM EDT | 65.00 | 0.15 | 0.15 | 0.25 | +0.02 | +15.38% | 326 | 758 | 37.99% |
| BXP240517C00067500 | 2024-05-09 2:14PM EDT | 67.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 138 | 51.07% |
| BXP240517C00070000 | 2024-04-30 3:56PM EDT | 70.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 144 | 270 | 91.99% |
| BXP240517C00072500 | 2024-05-03 9:48AM EDT | 72.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 53.91% |
| BXP240517C00075000 | 2024-05-07 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 218 | 63.28% |
| BXP240517C00080000 | 2024-05-07 10:25AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 60 | 60 | 127.83% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240517P00035000 | 2024-04-16 10:58AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BXP240517P00040000 | 2024-04-10 12:18PM EDT | 40.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 1 | 228.71% |
| BXP240517P00045000 | 2024-05-01 9:41AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 23 | 181.45% |
| BXP240517P00047500 | 2024-05-09 11:12AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 78 | 134.18% |
| BXP240517P00050000 | 2024-05-09 12:44PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 96 | 84.38% |
| BXP240517P00052500 | 2024-05-10 9:30AM EDT | 52.50 | 0.05 | 0.05 | 0.20 | -0.20 | -80.00% | 1 | 224 | 70.70% |
| BXP240517P00055000 | 2024-05-07 3:23PM EDT | 55.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 6 | 2,190 | 55.86% |
| BXP240517P00057500 | 2024-05-09 12:31PM EDT | 57.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 206 | 41.31% |
| BXP240517P00060000 | 2024-05-10 10:51AM EDT | 60.00 | 0.70 | 0.40 | 0.55 | +0.08 | +12.90% | 7 | 726 | 34.18% |
| BXP240517P00062500 | 2024-05-10 3:43PM EDT | 62.50 | 1.70 | 1.55 | 1.70 | -0.05 | -2.86% | 34 | 499 | 33.01% |
| BXP240517P00065000 | 2024-05-08 10:25AM EDT | 65.00 | 4.73 | 3.40 | 3.80 | 0.00 | - | 1 | 71 | 40.33% |
| BXP240517P00067500 | 2024-04-15 2:19PM EDT | 67.50 | 6.25 | 5.80 | 7.30 | -2.75 | -30.56% | 8 | 46 | 69.53% |
| BXP240517P00070000 | 2024-05-02 12:11PM EDT | 70.00 | 10.64 | 8.30 | 9.60 | 0.00 | - | 17 | 0 | 80.86% |
| BXP240517P00072500 | 2024-05-01 2:35PM EDT | 72.50 | 13.40 | 9.20 | 12.50 | 0.00 | - | 1 | 0 | 142.97% |
| BXP240517P00075000 | 2024-04-02 1:51PM EDT | 75.00 | 13.68 | 13.80 | 15.20 | 0.00 | - | - | 0 | 137.89% |
