Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.145,55 +33,39 (+0,09%) Bitcoin EUR
57.039,77 -970,85 (-1,67%) CMC Crypto 200
1.267,99 -15,80 (-1,23%) Nasdaq Compositive
17.753,23 +35,58 (+0,20%) S&P 500
5.466,97 -2,33 (-0,04%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 338.43% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 79.74% |
| BXP240719C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 9.45 | 10.90 | 11.20 | 0.00 | - | 1 | 47 | 46.68% |
| BXP240719C00052500 | 2024-06-25 12:43PM EDT | 52.50 | 9.10 | 8.40 | 8.70 | -0.10 | -1.09% | 1 | 29 | 37.21% |
| BXP240719C00055000 | 2024-06-20 10:26AM EDT | 55.00 | 7.15 | 5.90 | 6.20 | 0.00 | - | 1 | 175 | 27.83% |
| BXP240719C00057500 | 2024-06-26 10:36AM EDT | 57.50 | 3.65 | 3.50 | 3.70 | -0.75 | -17.05% | 1 | 80 | 18.26% |
| BXP240719C00060000 | 2024-06-26 2:21PM EDT | 60.00 | 1.80 | 1.70 | 1.90 | -1.00 | -35.71% | 15 | 791 | 20.90% |
| BXP240719C00062500 | 2024-06-26 1:35PM EDT | 62.50 | 0.84 | 0.75 | 0.90 | -0.57 | -40.43% | 11 | 1,048 | 23.88% |
| BXP240719C00065000 | 2024-06-26 11:40AM EDT | 65.00 | 0.40 | 0.35 | 0.40 | -0.15 | -27.27% | 70 | 4,276 | 26.12% |
| BXP240719C00067500 | 2024-06-25 2:57PM EDT | 67.50 | 0.28 | 0.15 | 0.25 | -0.02 | -6.67% | 7 | 218 | 30.91% |
| BXP240719C00070000 | 2024-06-25 10:48AM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 16 | 383 | 36.62% |
| BXP240719C00072500 | 2024-06-24 1:44PM EDT | 72.50 | 0.20 | 0.05 | 0.75 | +0.05 | +33.33% | 1 | 23 | 51.47% |
| BXP240719C00075000 | 2024-06-25 3:40PM EDT | 75.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 22 | 973 | 55.71% |
| BXP240719C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,518 | 70.51% |
| BXP240719C00085000 | 2024-06-25 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 179 | 1,553 | 53.13% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 899 | 60.94% |
| BXP240719C00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 758 | 68.36% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-05-24 2:40PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 215.23% |
| BXP240719P00032500 | 2024-06-17 9:55AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 114.84% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 59 | 102.73% |
| BXP240719P00037500 | 2024-06-20 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 184 | 140 | 91.21% |
| BXP240719P00040000 | 2024-06-25 1:23PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 50 | 192 | 84.18% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 73.63% |
| BXP240719P00045000 | 2024-06-26 1:22PM EDT | 45.00 | 0.06 | 0.05 | 0.20 | -0.24 | -80.00% | 21 | 373 | 66.02% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,436 | 56.06% |
| BXP240719P00050000 | 2024-06-25 11:55AM EDT | 50.00 | 0.17 | 0.05 | 0.25 | +0.04 | +30.77% | 20 | 1,219 | 53.81% |
| BXP240719P00052500 | 2024-06-26 12:20PM EDT | 52.50 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 4 | 1,019 | 43.26% |
| BXP240719P00055000 | 2024-06-25 2:56PM EDT | 55.00 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 13 | 1,125 | 36.23% |
| BXP240719P00057500 | 2024-06-26 2:00PM EDT | 57.50 | 0.68 | 0.65 | 0.70 | +0.18 | +36.00% | 38 | 1,040 | 32.96% |
| BXP240719P00060000 | 2024-06-26 10:53AM EDT | 60.00 | 1.60 | 1.50 | 1.65 | +0.50 | +45.45% | 11 | 973 | 34.62% |
| BXP240719P00062500 | 2024-06-26 10:46AM EDT | 62.50 | 3.19 | 3.00 | 3.20 | +0.84 | +35.74% | 2 | 183 | 38.28% |
| BXP240719P00065000 | 2024-06-25 2:42PM EDT | 65.00 | 4.44 | 5.10 | 5.30 | +0.26 | +6.22% | 1 | 232 | 45.41% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 7.20 | 7.70 | 0.00 | - | 1 | 67 | 54.98% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 9.80 | 10.10 | 0.00 | - | 1 | 142 | 59.72% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 12.40 | 12.60 | 0.00 | - | 1 | 2 | 69.80% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 64.36% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 19.70 | 20.10 | 0.00 | - | 5 | 178 | 90.33% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 24.70 | 25.10 | 0.00 | - | 5 | 26 | 103.52% |
| 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 | 129.59% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
