Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.367,38 +131,93 (+0,72%) Euro Stoxx 50
4.951,49 +57,47 (+1,17%) Dow Jones 30
39.175,09 +56,23 (+0,14%) Gold
2.339,10 -0,50 (-0,02%) EUR/USD
1,0743 +0,0028 (+0,26%) Bitcoin EUR
58.331,53 +983,82 (+1,72%)
BXP, Inc. (BXP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM 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 | 2024-06-27 1:00PM EDT | 45.00 | 15.60 | 15.60 | 18.90 | 0.00 | - | 15 | 0 | 124.76% |
| BXP240719C00047500 | 2024-06-28 11:38AM EDT | 47.50 | 14.04 | 12.70 | 16.40 | 0.00 | - | 2 | 2 | 101.37% |
| BXP240719C00050000 | 2024-06-27 3:19PM EDT | 50.00 | 10.70 | 9.90 | 13.60 | 0.00 | - | 660 | 3 | 75.29% |
| BXP240719C00052500 | 2024-06-27 1:00PM EDT | 52.50 | 8.10 | 8.20 | 11.40 | 0.00 | - | 15 | 0 | 78.71% |
| BXP240719C00055000 | 2024-06-28 9:37AM EDT | 55.00 | 6.45 | 6.80 | 8.50 | 0.00 | - | 2 | 11 | 71.53% |
| BXP240719C00057500 | 2024-06-28 9:39AM EDT | 57.50 | 3.98 | 4.80 | 5.00 | 0.00 | - | 2 | 3 | 51.37% |
| BXP240719C00060000 | 2024-06-28 2:50PM EDT | 60.00 | 2.40 | 2.80 | 2.95 | +0.22 | +10.09% | 15 | 824 | 41.85% |
| BXP240719C00062500 | 2024-07-01 10:02AM EDT | 62.50 | 1.30 | 1.35 | 1.50 | +0.15 | +13.04% | 23 | 1,168 | 37.13% |
| BXP240719C00065000 | 2024-07-01 9:49AM EDT | 65.00 | 0.50 | 0.50 | 0.65 | -0.06 | -10.71% | 25 | 4,370 | 34.91% |
| BXP240719C00067500 | 2024-06-28 10:56AM EDT | 67.50 | 0.21 | 0.20 | 0.35 | 0.00 | - | 6 | 221 | 37.70% |
| BXP240719C00070000 | 2024-06-28 1:17PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 387 | 38.09% |
| BXP240719C00072500 | 2024-06-27 10:14AM EDT | 72.50 | 0.15 | 0.05 | 0.85 | 0.00 | - | 10 | 23 | 59.23% |
| BXP240719C00075000 | 2024-06-25 3:40PM EDT | 75.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 22 | 973 | 68.36% |
| BXP240719C00080000 | 2024-06-27 1:22PM EDT | 80.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1,518 | 79.98% |
| BXP240719C00085000 | 2024-06-25 1:08PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 1,553 | 59.38% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 899 | 68.36% |
| BXP240719C00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 758 | 76.56% |
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 | 242.38% |
| BXP240719P00032500 | 2024-06-17 9:55AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 129.30% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 59 | 159.57% |
| BXP240719P00037500 | 2024-06-20 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 184 | 140 | 142.77% |
| BXP240719P00040000 | 2024-06-25 1:23PM EDT | 40.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 50 | 192 | 127.05% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 122 | 112.11% |
| BXP240719P00045000 | 2024-06-26 1:22PM EDT | 45.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 21 | 394 | 71.68% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,436 | 63.28% |
| BXP240719P00050000 | 2024-07-01 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 4 | 1,219 | 71.88% |
| BXP240719P00052500 | 2024-06-28 3:47PM EDT | 52.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,017 | 46.48% |
| BXP240719P00055000 | 2024-06-28 9:48AM EDT | 55.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1,144 | 35.25% |
| BXP240719P00057500 | 2024-06-28 3:51PM EDT | 57.50 | 0.39 | 0.25 | 0.35 | -0.01 | -2.44% | 18 | 1,631 | 28.52% |
| BXP240719P00060000 | 2024-06-28 3:51PM EDT | 60.00 | 0.95 | 0.75 | 0.85 | -0.07 | -6.86% | 4 | 996 | 24.71% |
| BXP240719P00062500 | 2024-06-28 3:47PM EDT | 62.50 | 2.40 | 1.75 | 1.90 | 0.00 | - | 18 | 179 | 20.02% |
| BXP240719P00065000 | 2024-06-27 2:31PM EDT | 65.00 | 5.68 | 3.40 | 4.30 | 0.00 | - | 4 | 229 | 31.10% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 5.10 | 6.90 | 0.00 | - | 1 | 67 | 44.82% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 8.60 | 10.00 | 0.00 | - | 1 | 142 | 51.76% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 8.80 | 12.70 | 0.00 | - | 1 | 1 | 85.84% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 75.88% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 16.30 | 20.30 | 0.00 | - | 5 | 5 | 115.82% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 21.30 | 25.30 | 0.00 | - | 5 | 0 | 131.59% |
| 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 | 149.22% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
