La bourse est fermée
Dow Jones
39 825,62 -177,97 (-0,44 %) Nasdaq
16 801,74 +115,77 (+0,69 %) 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
63 263,26 +2 215,09 (+3,63 %)
Baxter International Inc. (BAX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:20PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816C00030000 | 2024-05-13 11:35AM EDT | 30.00 | 6.05 | 5.30 | 5.80 | 0.00 | - | 2 | 20 | 40.53% |
| BAX240816C00032500 | 2024-01-02 1:01PM EDT | 32.50 | 8.60 | 7.70 | 8.10 | 0.00 | - | 2 | 26 | 100.20% |
| BAX240816C00035000 | 2024-05-20 11:56AM EDT | 35.00 | 1.85 | 1.65 | 1.80 | -0.20 | -9.76% | 10 | 275 | 26.32% |
| BAX240816C00037500 | 2024-05-20 1:52PM EDT | 37.50 | 0.90 | 0.75 | 0.85 | -0.02 | -2.17% | 26 | 1,179 | 25.86% |
| BAX240816C00040000 | 2024-05-20 1:38PM EDT | 40.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 48 | 1,137 | 26.78% |
| BAX240816C00042500 | 2024-05-16 11:19AM EDT | 42.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 714 | 38.92% |
| BAX240816C00045000 | 2024-05-20 9:31AM EDT | 45.00 | 0.66 | 0.00 | 0.60 | +0.54 | +450.00% | 1 | 924 | 45.90% |
| BAX240816C00047500 | 2024-05-06 10:57AM EDT | 47.50 | 0.09 | 0.00 | 2.15 | 0.00 | - | 5 | 763 | 62.89% |
| BAX240816C00050000 | 2024-05-07 11:36AM EDT | 50.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 112 | 69.09% |
| BAX240816C00052500 | 2024-04-18 12:08PM EDT | 52.50 | 0.18 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 70.80% |
| BAX240816C00055000 | 2024-03-05 11:19AM EDT | 55.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 3 | 24 | 56.84% |
| BAX240816C00060000 | 2024-03-05 10:31AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 69.09% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816P00027500 | 2024-05-20 10:22AM EDT | 27.50 | 0.23 | 0.00 | 2.25 | +0.13 | +130.00% | 1 | 5 | 61.13% |
| BAX240816P00030000 | 2024-05-20 11:18AM EDT | 30.00 | 0.32 | 0.20 | 0.50 | 0.00 | - | 64 | 1,043 | 33.25% |
| BAX240816P00032500 | 2024-05-20 2:51PM EDT | 32.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 321 | 26.66% |
| BAX240816P00035000 | 2024-05-20 12:57PM EDT | 35.00 | 1.60 | 1.55 | 1.65 | +0.10 | +6.67% | 154 | 2,044 | 23.78% |
| BAX240816P00037500 | 2024-05-15 1:53PM EDT | 37.50 | 3.10 | 3.00 | 4.20 | 0.00 | - | 1 | 176 | 38.67% |
| BAX240816P00040000 | 2024-05-10 11:10AM EDT | 40.00 | 4.57 | 4.90 | 5.70 | 0.00 | - | 1 | 225 | 32.52% |
| BAX240816P00042500 | 2024-05-10 12:14PM EDT | 42.50 | 7.05 | 5.70 | 9.60 | 0.00 | - | 2 | 201 | 65.43% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 45.00 | 3.55 | 6.60 | 10.30 | 0.00 | - | 1 | 35 | 36.96% |
| BAX240816P00047500 | 2024-04-18 9:46AM EDT | 47.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | 4 | 26 | 77.86% |
| BAX240816P00050000 | 2024-02-26 11:10AM EDT | 50.00 | 8.50 | 7.80 | 9.60 | 0.00 | - | 12 | 12 | 0.00% |
| BAX240816P00060000 | 2024-03-14 9:38AM EDT | 60.00 | 17.75 | 17.60 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
