La bourse ferme dans 1 h 8 min
CAC 40
7 572,79 -36,36 (-0,48 %) Euro Stoxx 50
4 922,64 +6,70 (+0,14 %) Dow Jones
39 175,77 +47,97 (+0,12 %) EUR/USD
1,0718 +0,0034 (+0,32 %) Gold future
2 337,80 +24,60 (+1,06 %) Bitcoin EUR
58 061,20 +307,21 (+0,53 %)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719C00040000 | 2023-12-04 2:51PM EDT | 40.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BXP240719C00045000 | 2023-12-27 12:54PM EDT | 45.00 | 27.10 | 24.50 | 29.20 | 0.00 | - | 8 | 8 | 347.90% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 85.74% |
| BXP240719C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 9.45 | 10.50 | 11.30 | 0.00 | - | 1 | 47 | 59.47% |
| BXP240719C00052500 | 2024-06-25 12:43PM EDT | 52.50 | 9.10 | 8.00 | 8.80 | 0.00 | - | 1 | 29 | 48.05% |
| BXP240719C00055000 | 2024-06-20 10:26AM EDT | 55.00 | 7.15 | 5.80 | 6.10 | 0.00 | - | 1 | 175 | 29.20% |
| BXP240719C00057500 | 2024-06-26 10:36AM EDT | 57.50 | 3.65 | 3.20 | 3.90 | 0.00 | - | 1 | 79 | 27.49% |
| BXP240719C00060000 | 2024-06-27 9:56AM EDT | 60.00 | 1.70 | 1.65 | 1.85 | -0.13 | -7.10% | 15 | 795 | 21.88% |
| BXP240719C00062500 | 2024-06-27 9:55AM EDT | 62.50 | 0.77 | 0.75 | 0.85 | -0.03 | -3.75% | 12 | 1,079 | 24.29% |
| BXP240719C00065000 | 2024-06-27 9:33AM EDT | 65.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 2 | 4,326 | 27.25% |
| BXP240719C00067500 | 2024-06-27 9:50AM EDT | 67.50 | 0.21 | 0.10 | 0.25 | -0.07 | -25.00% | 2 | 218 | 32.03% |
| BXP240719C00070000 | 2024-06-26 2:52PM EDT | 70.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 386 | 35.45% |
| BXP240719C00072500 | 2024-06-25 10:48AM EDT | 72.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 53.08% |
| BXP240719C00075000 | 2024-06-25 3:40PM EDT | 75.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 22 | 973 | 60.35% |
| BXP240719C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,518 | 72.46% |
| BXP240719C00085000 | 2024-06-25 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 1,553 | 54.69% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 899 | 62.50% |
| BXP240719C00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 758 | 70.31% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-05-24 2:40PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 219.43% |
| BXP240719P00032500 | 2024-06-17 9:55AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 154.39% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 138.67% |
| BXP240719P00037500 | 2024-06-20 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 184 | 140 | 123.93% |
| BXP240719P00040000 | 2024-06-25 1:23PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 192 | 109.96% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 74.80% |
| BXP240719P00045000 | 2024-06-26 1:22PM EDT | 45.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 21 | 394 | 66.99% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 1,436 | 58.89% |
| BXP240719P00050000 | 2024-06-26 2:57PM EDT | 50.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 1,219 | 53.22% |
| BXP240719P00052500 | 2024-06-26 2:57PM EDT | 52.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 1,017 | 43.75% |
| BXP240719P00055000 | 2024-06-26 3:28PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | +0.02 | +7.14% | 4 | 1,125 | 36.52% |
| BXP240719P00057500 | 2024-06-27 10:02AM EDT | 57.50 | 0.62 | 0.55 | 0.70 | -0.01 | -1.56% | 1 | 1,130 | 33.06% |
| BXP240719P00060000 | 2024-06-27 10:02AM EDT | 60.00 | 1.50 | 1.45 | 1.60 | -0.03 | -1.96% | 1 | 982 | 33.67% |
| BXP240719P00062500 | 2024-06-27 9:55AM EDT | 62.50 | 3.12 | 3.00 | 3.20 | -0.07 | -2.19% | 1 | 185 | 37.89% |
| BXP240719P00065000 | 2024-06-25 2:42PM EDT | 65.00 | 4.44 | 5.00 | 5.50 | 0.00 | - | 1 | 232 | 48.49% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 7.20 | 7.60 | 0.00 | - | 1 | 67 | 52.20% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 9.70 | 10.20 | 0.00 | - | 1 | 142 | 58.69% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 12.10 | 12.50 | 0.00 | - | 1 | 2 | 63.62% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 62.01% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 19.50 | 21.60 | 0.00 | - | 5 | 178 | 106.49% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 24.60 | 26.30 | 0.00 | - | 5 | 26 | 118.21% |
| BXP240719P00090000 | 2024-01-16 4:12PM EDT | 90.00 | 22.00 | 22.80 | 25.70 | 0.00 | - | 9 | 23 | 0.00% |
| BXP240719P00095000 | 2024-02-22 10:34AM EDT | 95.00 | 30.00 | 30.70 | 35.00 | 0.00 | - | 1 | 11 | 128.71% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
