Deutsche Märkte geschlossen
DAX
18.265,68 -365,18 (-1,96%) Euro Stoxx 50
4.935,50 -98,93 (-1,97%) Dow Jones 30
38.501,18 -211,03 (-0,55%) Gold
2.314,10 -40,70 (-1,73%) EUR/USD
1,0738 -0,0077 (-0,71%) Bitcoin EUR
62.109,54 -2.691,07 (-4,15%)
Boston Properties, Inc. (BXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:51PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BXP241018C00047500 | 2024-04-19 11:01AM EDT | 47.50 | 14.03 | 15.40 | 16.80 | 0.00 | - | 2 | 2 | 57.36% |
| BXP241018C00050000 | 2024-06-12 9:32AM EDT | 50.00 | 11.94 | 11.70 | 12.50 | 0.00 | - | 1 | 55 | 38.57% |
| BXP241018C00052500 | 2024-06-11 2:54PM EDT | 52.50 | 7.90 | 9.80 | 10.10 | 0.00 | - | 1 | 80 | 33.35% |
| BXP241018C00055000 | 2024-06-11 3:24PM EDT | 55.00 | 6.20 | 7.90 | 8.20 | 0.00 | - | 5 | 113 | 32.32% |
| BXP241018C00057500 | 2024-06-11 3:44PM EDT | 57.50 | 4.60 | 6.30 | 6.60 | 0.00 | - | 27 | 75 | 32.23% |
| BXP241018C00060000 | 2024-06-12 9:49AM EDT | 60.00 | 5.65 | 4.90 | 5.20 | 0.00 | - | 7 | 177 | 32.00% |
| BXP241018C00062500 | 2024-06-12 9:34AM EDT | 62.50 | 4.15 | 3.80 | 4.00 | 0.00 | - | 10 | 196 | 31.67% |
| BXP241018C00065000 | 2024-06-12 10:13AM EDT | 65.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 24 | 865 | 31.98% |
| BXP241018C00067500 | 2024-06-12 3:39PM EDT | 67.50 | 1.71 | 2.10 | 2.35 | 0.00 | - | 6 | 536 | 32.07% |
| BXP241018C00070000 | 2024-06-12 9:59AM EDT | 70.00 | 1.81 | 1.55 | 1.75 | 0.00 | - | 4 | 204 | 32.07% |
| BXP241018C00072500 | 2024-06-12 2:34PM EDT | 72.50 | 1.15 | 1.15 | 1.35 | 0.00 | - | 3 | 152 | 32.68% |
| BXP241018C00075000 | 2024-06-06 3:09PM EDT | 75.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 1 | 956 | 33.35% |
| BXP241018C00080000 | 2024-06-10 12:21PM EDT | 80.00 | 0.45 | 0.40 | 0.75 | 0.00 | - | 1 | 3,084 | 36.11% |
| BXP241018C00085000 | 2024-06-10 1:33PM EDT | 85.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 4 | 7 | 36.77% |
| BXP241018C00090000 | 2024-03-08 2:56PM EDT | 90.00 | 0.87 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 44.19% |
| BXP241018C00095000 | 2024-03-13 12:49PM EDT | 95.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 50 | 50 | 44.63% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP241018P00030000 | 2024-05-13 11:01AM EDT | 30.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 10 | 11 | 94.53% |
| BXP241018P00035000 | 2024-03-06 12:28PM EDT | 35.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 60.69% |
| BXP241018P00037500 | 2024-05-29 12:23PM EDT | 37.50 | 0.40 | 0.10 | 0.00 | 0.00 | - | 10 | 51 | 25.00% |
| BXP241018P00040000 | 2024-05-29 3:03PM EDT | 40.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 10 | 216 | 48.98% |
| BXP241018P00042500 | 2024-06-11 2:47PM EDT | 42.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 120 | 44.34% |
| BXP241018P00045000 | 2024-06-07 11:02AM EDT | 45.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 10 | 161 | 41.55% |
| BXP241018P00047500 | 2024-06-11 3:56PM EDT | 47.50 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 69 | 39.65% |
| BXP241018P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 92 | 38.01% |
| BXP241018P00052500 | 2024-06-11 3:39PM EDT | 52.50 | 2.25 | 1.60 | 1.80 | 0.00 | - | 5 | 50 | 37.31% |
| BXP241018P00055000 | 2024-06-12 3:34PM EDT | 55.00 | 2.77 | 2.30 | 2.55 | 0.00 | - | 9 | 56 | 36.96% |
| BXP241018P00057500 | 2024-06-12 2:02PM EDT | 57.50 | 3.30 | 3.20 | 3.50 | 0.00 | - | 3 | 405 | 36.74% |
| BXP241018P00060000 | 2024-06-12 11:31AM EDT | 60.00 | 4.38 | 4.40 | 4.60 | 0.00 | - | 2 | 467 | 36.24% |
| BXP241018P00062500 | 2024-06-12 11:34AM EDT | 62.50 | 5.72 | 5.70 | 5.90 | 0.00 | - | 1 | 62 | 35.83% |
| BXP241018P00065000 | 2024-06-13 12:34PM EDT | 65.00 | 7.60 | 7.30 | 7.70 | +1.58 | +26.25% | 5 | 19 | 37.63% |
| BXP241018P00067500 | 2024-05-15 2:33PM EDT | 67.50 | 7.40 | 9.00 | 9.40 | 0.00 | - | 23 | 65 | 37.65% |
| BXP241018P00070000 | 2024-06-06 2:12PM EDT | 70.00 | 11.70 | 11.00 | 11.40 | 0.00 | - | 1 | 36 | 38.88% |
| BXP241018P00072500 | 2024-05-10 10:32AM EDT | 72.50 | 13.20 | 14.30 | 15.10 | 0.00 | - | 1 | 2 | 52.58% |
| BXP241018P00075000 | 2024-06-12 10:53AM EDT | 75.00 | 15.15 | 15.20 | 16.30 | 0.00 | - | 12 | 12 | 46.66% |
| BXP241018P00080000 | 2024-06-12 3:27PM EDT | 80.00 | 21.26 | 19.80 | 20.30 | 0.00 | - | 8 | 1 | 44.73% |
| BXP241018P00090000 | 2024-04-23 10:49AM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
