Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.722,58 +4.662,06 (+7,64%) CMC Crypto 200
1.517,38 +162,96 (+12,03%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Boston Properties, Inc. (BXP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621C00030000 | 2024-03-26 3:28PM EDT | 30.00 | 31.50 | 30.30 | 34.20 | 0.00 | - | 67 | 0 | 123.44% |
| BXP240621C00035000 | 2023-11-10 3:13PM EDT | 35.00 | 17.70 | 28.10 | 31.40 | 0.00 | - | 10 | 10 | 204.98% |
| BXP240621C00040000 | 2024-04-08 9:41AM EDT | 40.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BXP240621C00045000 | 2024-01-03 4:23PM EDT | 45.00 | 25.60 | 17.60 | 21.60 | 0.00 | - | 2 | 29 | 133.25% |
| BXP240621C00047500 | 2024-04-04 1:44PM EDT | 47.50 | 15.60 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 91.50% |
| BXP240621C00050000 | 2024-03-26 3:22PM EDT | 50.00 | 11.90 | 11.30 | 14.20 | 0.00 | - | 3 | 53 | 62.65% |
| BXP240621C00052500 | 2024-04-22 10:27AM EDT | 52.50 | 9.54 | 9.70 | 11.20 | 0.00 | - | 1 | 49 | 57.10% |
| BXP240621C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 7.00 | 6.30 | 9.10 | 0.00 | - | 4 | 281 | 67.48% |
| BXP240621C00057500 | 2024-05-20 9:57AM EDT | 57.50 | 6.36 | 4.50 | 5.50 | -0.64 | -9.14% | 1 | 122 | 35.89% |
| BXP240621C00060000 | 2024-05-20 9:35AM EDT | 60.00 | 4.50 | 3.40 | 3.60 | +0.24 | +5.63% | 1 | 265 | 32.86% |
| BXP240621C00062500 | 2024-05-20 3:37PM EDT | 62.50 | 2.14 | 2.00 | 2.05 | -0.41 | -16.08% | 57 | 872 | 30.03% |
| BXP240621C00065000 | 2024-05-20 3:03PM EDT | 65.00 | 1.25 | 1.00 | 1.10 | -0.20 | -13.79% | 95 | 696 | 29.66% |
| BXP240621C00067500 | 2024-05-20 3:17PM EDT | 67.50 | 0.64 | 0.50 | 0.55 | -0.11 | -14.67% | 99 | 1,161 | 29.79% |
| BXP240621C00070000 | 2024-05-20 2:27PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | -0.08 | -21.05% | 29 | 242 | 31.30% |
| BXP240621C00072500 | 2024-05-17 12:40PM EDT | 72.50 | 0.21 | 0.10 | 0.25 | 0.00 | - | 7 | 42 | 36.04% |
| BXP240621C00075000 | 2024-05-20 11:12AM EDT | 75.00 | 0.25 | 0.05 | 0.15 | +0.10 | +66.67% | 3 | 694 | 37.50% |
| BXP240621C00080000 | 2024-05-20 11:59AM EDT | 80.00 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 7 | 368 | 50.00% |
| BXP240621C00085000 | 2024-05-20 9:55AM EDT | 85.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 20 | 460 | 52.54% |
| BXP240621C00090000 | 2024-05-20 9:59AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 20 | 1,157 | 54.69% |
| BXP240621C00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,390 | 56.25% |
| BXP240621C00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 62.11% |
| BXP240621C00105000 | 2023-12-18 10:30AM EDT | 105.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | - | 1 | 92.29% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240621P00030000 | 2024-05-16 3:09PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 317 | 111.33% |
| BXP240621P00032500 | 2024-03-13 2:45PM EDT | 32.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 150.00% |
| BXP240621P00035000 | 2024-05-16 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 333 | 89.84% |
| BXP240621P00037500 | 2024-05-16 3:59PM EDT | 37.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 16 | 112.11% |
| BXP240621P00040000 | 2024-05-20 11:59AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | -0.05 | -45.45% | 50 | 466 | 66.80% |
| BXP240621P00045000 | 2024-05-07 9:59AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,277 | 53.91% |
| BXP240621P00047500 | 2024-05-02 10:19AM EDT | 47.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 375 | 52.05% |
| BXP240621P00050000 | 2024-05-17 12:40PM EDT | 50.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 636 | 43.65% |
| BXP240621P00052500 | 2024-05-17 12:36PM EDT | 52.50 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 379 | 37.79% |
| BXP240621P00055000 | 2024-05-20 12:59PM EDT | 55.00 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 1 | 899 | 32.72% |
| BXP240621P00057500 | 2024-05-20 3:35PM EDT | 57.50 | 0.55 | 0.50 | 0.60 | +0.09 | +19.57% | 71 | 413 | 30.23% |
| BXP240621P00060000 | 2024-05-20 3:44PM EDT | 60.00 | 1.10 | 1.10 | 1.20 | +0.12 | +12.24% | 69 | 419 | 28.47% |
| BXP240621P00062500 | 2024-05-20 2:08PM EDT | 62.50 | 2.00 | 2.10 | 2.20 | +0.18 | +9.89% | 6 | 604 | 26.69% |
| BXP240621P00065000 | 2024-05-17 10:52AM EDT | 65.00 | 2.90 | 3.60 | 3.80 | 0.00 | - | 13 | 260 | 26.64% |
| BXP240621P00067500 | 2024-05-16 9:35AM EDT | 67.50 | 4.00 | 5.60 | 5.80 | 0.00 | - | 1 | 9 | 26.66% |
| BXP240621P00070000 | 2024-05-17 2:31PM EDT | 70.00 | 7.25 | 7.70 | 8.20 | 0.00 | - | 2 | 97 | 31.35% |
| BXP240621P00072500 | 2024-04-09 12:55PM EDT | 72.50 | 8.70 | 8.80 | 12.40 | 0.00 | - | 3 | 0 | 71.75% |
| BXP240621P00075000 | 2024-02-26 4:46PM EDT | 75.00 | 12.50 | 12.10 | 14.00 | 0.00 | - | 1 | 15 | 63.38% |
| BXP240621P00080000 | 2024-02-26 10:55AM EDT | 80.00 | 16.00 | 17.50 | 19.80 | 0.00 | - | 2 | 88 | 68.16% |
| 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 | 107.91% |
| BXP240621P00100000 | 2023-09-15 9:31AM EDT | 100.00 | 35.00 | 43.80 | 45.70 | 0.00 | - | - | 0 | 218.19% |
