Boston Properties, Inc. (BXP)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 312.16% |
| BXP240719C00047500 | 2024-03-28 10:42AM EDT | 47.50 | 18.40 | 13.10 | 15.20 | 0.00 | - | 2 | 2 | 55.86% |
| BXP240719C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 9.45 | 11.20 | 11.90 | 0.00 | - | 1 | 47 | 58.50% |
| BXP240719C00052500 | 2024-06-12 11:23AM EDT | 52.50 | 9.20 | 8.80 | 10.20 | 0.00 | - | 1 | 29 | 51.07% |
| BXP240719C00055000 | 2024-06-20 10:26AM EDT | 55.00 | 7.15 | 6.40 | 6.90 | 0.00 | - | 1 | 175 | 37.21% |
| BXP240719C00057500 | 2024-06-20 3:21PM EDT | 57.50 | 4.40 | 4.10 | 6.00 | 0.00 | - | 3 | 81 | 56.74% |
| BXP240719C00060000 | 2024-06-21 2:09PM EDT | 60.00 | 2.35 | 2.20 | 2.75 | -0.22 | -8.56% | 26 | 783 | 28.93% |
| BXP240719C00062500 | 2024-06-21 3:24PM EDT | 62.50 | 1.24 | 1.15 | 1.35 | -0.36 | -22.50% | 67 | 873 | 26.86% |
| BXP240719C00065000 | 2024-06-21 3:51PM EDT | 65.00 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 74 | 4,307 | 27.88% |
| BXP240719C00067500 | 2024-06-21 2:42PM EDT | 67.50 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 11 | 179 | 31.79% |
| BXP240719C00070000 | 2024-06-18 1:03PM EDT | 70.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 2 | 367 | 36.72% |
| BXP240719C00072500 | 2024-06-14 10:50AM EDT | 72.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 24 | 41.80% |
| BXP240719C00075000 | 2024-06-21 3:21PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 7 | 965 | 45.80% |
| BXP240719C00080000 | 2024-05-13 1:22PM EDT | 80.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1,518 | 66.99% |
| BXP240719C00085000 | 2024-03-27 10:09AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 5 | 1,490 | 77.05% |
| BXP240719C00090000 | 2024-06-18 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 899 | 56.64% |
| BXP240719C00095000 | 2024-06-20 11:56AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 758 | 63.28% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BXP240719P00030000 | 2024-05-24 2:40PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 204.20% |
| BXP240719P00032500 | 2024-06-17 9:55AM EDT | 32.50 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 2 | 185.06% |
| BXP240719P00035000 | 2024-06-17 9:59AM EDT | 35.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 59 | 158.20% |
| BXP240719P00037500 | 2024-06-20 3:48PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 140 | 115.92% |
| BXP240719P00040000 | 2024-05-30 1:18PM EDT | 40.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 100 | 147 | 136.13% |
| BXP240719P00042500 | 2024-06-17 9:56AM EDT | 42.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 122 | 121.24% |
| BXP240719P00045000 | 2024-05-09 12:02PM EDT | 45.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 373 | 69.34% |
| BXP240719P00047500 | 2024-06-13 11:23AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1,436 | 53.91% |
| BXP240719P00050000 | 2024-06-18 12:36PM EDT | 50.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 1,215 | 52.05% |
| BXP240719P00052500 | 2024-06-20 9:55AM EDT | 52.50 | 0.21 | 0.15 | 0.25 | 0.00 | - | 1 | 1,019 | 42.19% |
| BXP240719P00055000 | 2024-06-21 9:59AM EDT | 55.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 1,114 | 37.21% |
| BXP240719P00057500 | 2024-06-21 2:45PM EDT | 57.50 | 0.85 | 0.70 | 0.85 | -0.10 | -10.53% | 23 | 986 | 35.99% |
| BXP240719P00060000 | 2024-06-21 2:59PM EDT | 60.00 | 1.61 | 1.55 | 1.65 | +0.03 | +1.90% | 11 | 971 | 35.25% |
| BXP240719P00062500 | 2024-06-21 2:45PM EDT | 62.50 | 3.00 | 2.10 | 4.10 | 0.00 | - | 23 | 166 | 53.22% |
| BXP240719P00065000 | 2024-06-21 2:51PM EDT | 65.00 | 4.60 | 4.70 | 5.00 | -0.95 | -17.12% | 11 | 239 | 42.63% |
| BXP240719P00067500 | 2024-06-17 10:29AM EDT | 67.50 | 7.60 | 6.60 | 7.40 | 0.00 | - | 1 | 67 | 52.10% |
| BXP240719P00070000 | 2024-05-28 9:52AM EDT | 70.00 | 10.52 | 7.50 | 10.00 | 0.00 | - | 1 | 142 | 63.82% |
| BXP240719P00072500 | 2024-06-18 10:29AM EDT | 72.50 | 11.63 | 10.70 | 13.80 | 0.00 | - | 1 | 2 | 67.77% |
| BXP240719P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 11.00 | 12.90 | 14.50 | 0.00 | - | 2 | 155 | 70.24% |
| BXP240719P00080000 | 2024-06-14 3:22PM EDT | 80.00 | 19.44 | 19.10 | 21.30 | 0.00 | - | 5 | 178 | 100.39% |
| BXP240719P00085000 | 2024-06-14 3:45PM EDT | 85.00 | 24.40 | 22.70 | 26.00 | 0.00 | - | 5 | 26 | 92.58% |
| 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 | 132.32% |
| BXP240719P00100000 | 2023-12-20 4:34PM EDT | 100.00 | 30.20 | 31.20 | 33.00 | 0.00 | - | - | 5 | 0.00% |
