La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 349,02 +93,28 (+0,15 %)
Baxter International Inc. (BAX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607C00033000 | 2024-05-31 11:33AM EDT | 33.00 | 0.85 | 1.10 | 1.95 | +0.34 | +66.67% | 2 | 7 | 72.07% |
| BAX240607C00034000 | 2024-05-31 3:55PM EDT | 34.00 | 0.35 | 0.35 | 0.45 | +0.22 | +169.23% | 654 | 639 | 21.49% |
| BAX240607C00035000 | 2024-05-30 9:54AM EDT | 35.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 10 | 95 | 24.71% |
| BAX240607C00036000 | 2024-05-30 9:34AM EDT | 36.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 10 | 341 | 82.81% |
| BAX240607C00037000 | 2024-05-29 11:32AM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 88 | 55.47% |
| BAX240607C00037500 | 2024-05-30 9:57AM EDT | 37.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 19 | 120.31% |
| BAX240607C00038000 | 2024-05-06 2:18PM EDT | 38.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 80.47% |
| BAX240607C00039000 | 2024-05-22 2:21PM EDT | 39.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 56.64% |
| BAX240607C00040000 | 2024-05-29 9:38AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 129.59% |
| BAX240607C00040500 | 2024-05-28 10:29AM EDT | 40.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 135.55% |
| BAX240607C00041000 | 2024-05-28 9:46AM EDT | 41.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 66 | 68 | 141.21% |
| BAX240607C00042000 | 2024-05-24 3:55PM EDT | 42.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 44 | 44 | 174.41% |
| BAX240607C00043000 | 2024-05-02 11:53AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 19 | 192.48% |
| BAX240607C00045000 | 2024-05-01 12:28PM EDT | 45.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | - | 87 | 180.08% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607P00025000 | 2024-05-30 11:07AM EDT | 25.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 210.74% |
| BAX240607P00026000 | 2024-05-30 11:03AM EDT | 26.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 40 | 40 | 191.21% |
| BAX240607P00027000 | 2024-05-30 11:09AM EDT | 27.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 6 | 176.95% |
| BAX240607P00028000 | 2024-05-28 2:27PM EDT | 28.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 51 | 157.81% |
| BAX240607P00031000 | 2024-05-28 9:31AM EDT | 31.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 3 | 57.81% |
| BAX240607P00032000 | 2024-05-30 1:24PM EDT | 32.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 76 | 70.31% |
| BAX240607P00033000 | 2024-05-31 11:11AM EDT | 33.00 | 0.13 | 0.00 | 0.15 | -0.20 | -60.61% | 1 | 273 | 28.32% |
| BAX240607P00034000 | 2024-05-31 3:07PM EDT | 34.00 | 0.40 | 0.25 | 0.30 | -0.70 | -63.64% | 241 | 12,437 | 18.26% |
| BAX240607P00035000 | 2024-05-28 3:50PM EDT | 35.00 | 1.53 | 0.80 | 1.10 | 0.00 | - | 1 | 70 | 27.44% |
| BAX240607P00036000 | 2024-05-24 1:02PM EDT | 36.00 | 2.38 | 0.80 | 3.90 | 0.00 | - | 1 | 89 | 59.57% |
| BAX240607P00037000 | 2024-05-03 11:58AM EDT | 37.00 | 1.26 | 1.20 | 5.00 | 0.00 | - | 5 | 5 | 54.49% |
| BAX240607P00038000 | 2024-05-07 9:47AM EDT | 38.00 | 2.15 | 2.15 | 5.40 | 0.00 | - | - | 2 | 153.91% |
| BAX240607P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 6.60 | 4.20 | 7.60 | 0.00 | - | 1 | 14 | 194.73% |
| BAX240607P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 10.60 | 8.20 | 12.10 | +3.65 | +52.52% | 1 | 1 | 129.30% |
