La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 747,58 -117,13 (-0,19 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621C00030000 | 2024-03-26 3:28PM EDT | 30.00 | 31.50 | 30.30 | 34.20 | 0.00 | - | 67 | 0 | 376.95% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 507.81% |
| 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 | 14.60 | 18.20 | 0.00 | - | 5 | 5 | 256.93% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 236.43% |
| BXP240621C00050000 | 2024-05-24 12:42PM EDT | 50.00 | 9.83 | 11.40 | 12.40 | 0.00 | - | 2 | 54 | 112.31% |
| BXP240621C00052500 | 2024-05-28 9:52AM EDT | 52.50 | 8.06 | 8.90 | 9.40 | 0.00 | - | 50 | 48 | 51.56% |
| BXP240621C00055000 | 2024-05-31 11:07AM EDT | 55.00 | 5.00 | 6.60 | 7.00 | 0.00 | - | 1 | 280 | 62.31% |
| BXP240621C00057500 | 2024-06-13 1:21PM EDT | 57.50 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 127 | 55.08% |
| BXP240621C00060000 | 2024-06-14 3:12PM EDT | 60.00 | 2.30 | 2.05 | 2.20 | +0.58 | +33.72% | 13 | 543 | 38.77% |
| BXP240621C00062500 | 2024-06-14 3:59PM EDT | 62.50 | 0.70 | 0.60 | 0.75 | +0.14 | +25.00% | 134 | 994 | 35.55% |
| BXP240621C00065000 | 2024-06-14 1:16PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 22 | 740 | 39.84% |
| BXP240621C00067500 | 2024-06-12 3:27PM EDT | 67.50 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 1,256 | 54.10% |
| BXP240621C00070000 | 2024-06-13 12:29PM EDT | 70.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 15 | 256 | 93.07% |
| BXP240621C00072500 | 2024-06-12 10:04AM EDT | 72.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 29 | 103.52% |
| BXP240621C00075000 | 2024-06-14 10:50AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 697 | 67.97% |
| BXP240621C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 374 | 145.02% |
| BXP240621C00085000 | 2024-05-31 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 460 | 103.91% |
| BXP240621C00090000 | 2024-05-28 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 89 | 1,181 | 130.47% |
| BXP240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,390 | 134.38% |
| BXP240621C00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 147.66% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 219.14% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 2024-06-06 9:39AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 318 | 225.00% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 349.02% |
| BXP240621P00035000 | 2024-06-11 2:54PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 333 | 217.19% |
| BXP240621P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 16 | 175.00% |
| BXP240621P00040000 | 2024-06-06 9:39AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 466 | 154.69% |
| BXP240621P00045000 | 2024-06-06 9:39AM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 50 | 1,276 | 135.16% |
| BXP240621P00047500 | 2024-05-29 9:47AM EDT | 47.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 376 | 123.05% |
| BXP240621P00050000 | 2024-06-12 1:34PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 659 | 87.50% |
| BXP240621P00052500 | 2024-06-10 10:08AM EDT | 52.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 410 | 77.34% |
| BXP240621P00055000 | 2024-06-14 12:49PM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,475 | 56.06% |
| BXP240621P00057500 | 2024-06-14 3:56PM EDT | 57.50 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 15 | 1,683 | 42.09% |
| BXP240621P00060000 | 2024-06-14 1:23PM EDT | 60.00 | 0.30 | 0.30 | 0.45 | -0.20 | -40.00% | 144 | 510 | 34.67% |
| BXP240621P00062500 | 2024-06-14 3:13PM EDT | 62.50 | 1.45 | 1.40 | 1.55 | -0.43 | -22.87% | 119 | 776 | 33.55% |
| BXP240621P00065000 | 2024-06-14 1:55PM EDT | 65.00 | 3.21 | 3.30 | 3.60 | -1.91 | -37.30% | 10 | 257 | 39.36% |
| BXP240621P00067500 | 2024-06-10 10:37AM EDT | 67.50 | 8.46 | 5.00 | 6.00 | 0.00 | - | 1 | 8 | 49.51% |
| BXP240621P00070000 | 2024-06-05 12:50PM EDT | 70.00 | 9.59 | 6.50 | 10.50 | 0.00 | - | 2 | 28 | 63.87% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 8.80 | 12.40 | 0.00 | - | 3 | 0 | 154.79% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 128.52% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 129.49% |
| 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 | 224.81% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 501.17% |
