La bourse est fermée
Dow Jones
39 876,22 -127,37 (-0,32 %) Nasdaq
16 783,22 +97,25 (+0,58 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0866 -0,0006 (-0,05 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 907,25 +1 468,06 (+2,39 %)
Baxter International Inc. (BAX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:58PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00025000 | 2023-12-14 4:06PM EDT | 25.00 | 14.37 | 13.10 | 17.40 | 0.00 | - | 1 | 1 | 270.17% |
| BAX240621C00027500 | 2023-11-13 12:34PM EDT | 27.50 | 7.80 | 10.60 | 11.50 | 0.00 | - | 59 | 323 | 178.91% |
| BAX240621C00030000 | 2024-05-09 2:05PM EDT | 30.00 | 6.00 | 4.30 | 6.90 | 0.00 | - | 20 | 69 | 57.03% |
| BAX240621C00032500 | 2024-05-20 1:19PM EDT | 32.50 | 2.75 | 2.60 | 2.80 | -0.23 | -7.72% | 1 | 112 | 26.61% |
| BAX240621C00035000 | 2024-05-20 10:02AM EDT | 35.00 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 6 | 1,933 | 18.46% |
| BAX240621C00037500 | 2024-05-20 11:52AM EDT | 37.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 2 | 1,197 | 22.32% |
| BAX240621C00040000 | 2024-05-17 9:47AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,407 | 29.49% |
| BAX240621C00042500 | 2024-05-20 10:52AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 20,827 | 43.07% |
| BAX240621C00045000 | 2024-05-09 9:53AM EDT | 45.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 817 | 64.06% |
| BAX240621C00047500 | 2024-05-09 1:47PM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 254 | 58.79% |
| BAX240621C00050000 | 2024-04-22 11:45AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 199 | 63.67% |
| BAX240621C00052500 | 2024-02-23 1:55PM EDT | 52.50 | 0.23 | 0.00 | 1.95 | 0.00 | - | 6 | 16 | 118.65% |
| BAX240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 99.41% |
| BAX240621C00060000 | 2024-03-07 4:09PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 104.10% |
| BAX240621C00065000 | 2023-09-11 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 125.20% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00017500 | 2023-11-15 4:36PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 134.77% |
| BAX240621P00020000 | 2023-10-11 12:10PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 123.24% |
| BAX240621P00022500 | 2024-05-02 10:11AM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 88.87% |
| BAX240621P00025000 | 2023-11-27 11:48AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 88.18% |
| BAX240621P00027500 | 2024-05-17 9:52AM EDT | 27.50 | 0.05 | 0.05 | 0.60 | 0.00 | - | 2 | 7 | 65.82% |
| BAX240621P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 2,119 | 41.21% |
| BAX240621P00032500 | 2024-05-20 11:52AM EDT | 32.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 2,128 | 26.61% |
| BAX240621P00035000 | 2024-05-20 1:14PM EDT | 35.00 | 0.80 | 0.80 | 0.85 | +0.08 | +11.11% | 7 | 761 | 20.85% |
| BAX240621P00037500 | 2024-05-17 2:54PM EDT | 37.50 | 2.47 | 1.90 | 2.80 | 0.00 | - | 1 | 1,124 | 27.54% |
| BAX240621P00040000 | 2024-05-10 12:49PM EDT | 40.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 5 | 1,625 | 45.31% |
| BAX240621P00042500 | 2024-05-15 9:47AM EDT | 42.50 | 7.32 | 7.50 | 9.00 | 0.00 | - | 1 | 984 | 70.31% |
| BAX240621P00045000 | 2024-05-20 12:28PM EDT | 45.00 | 10.37 | 9.60 | 11.60 | +0.72 | +7.46% | 1 | 93 | 76.86% |
| BAX240621P00047500 | 2024-02-15 3:11PM EDT | 47.50 | 6.90 | 6.00 | 6.60 | 0.00 | - | 5 | 2 | 0.00% |
| BAX240621P00050000 | 2023-11-06 3:16PM EDT | 50.00 | 15.80 | 11.90 | 16.20 | 0.00 | - | 3 | 3 | 118.95% |
| BAX240621P00052500 | 2023-08-16 3:18PM EDT | 52.50 | 10.90 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00055000 | 2023-08-17 11:57AM EDT | 55.00 | 13.40 | 14.70 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
