La bourse ferme dans 1 h 38 min
CAC 40
8 198,59 +31,09 (+0,38 %) Euro Stoxx 50
5 072,13 -0,32 (-0,01 %) Dow Jones
39 993,00 -10,59 (-0,03 %) EUR/USD
1,0870 -0,0002 (-0,02 %) Gold future
2 417,90 +0,50 (+0,02 %) Bitcoin EUR
61 731,20 +63,43 (+0,10 %)
Baxter International Inc. (BAX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524C00034000 | 2024-05-15 3:13PM EDT | 34.00 | 1.60 | 1.20 | 1.35 | 0.00 | - | - | 2 | 37.11% |
| BAX240524C00035000 | 2024-05-20 9:32AM EDT | 35.00 | 0.56 | 0.50 | 0.65 | +0.01 | +1.82% | 2 | 682 | 34.57% |
| BAX240524C00036000 | 2024-05-17 3:41PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 6.25% |
| BAX240524C00036500 | 2024-05-14 2:29PM EDT | 36.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 5 | 274 | 47.66% |
| BAX240524C00037000 | 2024-05-14 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 124 | 43.36% |
| BAX240524C00037500 | 2024-05-10 3:43PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| BAX240524C00038000 | 2024-05-06 1:27PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| BAX240524C00039000 | 2024-05-08 9:51AM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BAX240524C00039500 | 2024-05-06 11:28AM EDT | 39.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.78% |
| BAX240524C00040000 | 2024-05-06 11:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| BAX240524C00041000 | 2024-05-06 9:43AM EDT | 41.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| BAX240524C00042000 | 2024-05-07 9:43AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| BAX240524C00043000 | 2024-05-01 3:15PM EDT | 43.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 157.62% |
| BAX240524C00044000 | 2024-05-01 3:15PM EDT | 44.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 169.34% |
| BAX240524C00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 50.00% |
| BAX240524C00050000 | 2024-04-08 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 213.67% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524P00030000 | 2024-05-02 10:10AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 10 | 69.53% |
| BAX240524P00031000 | 2024-05-15 10:07AM EDT | 31.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 6 | 134.57% |
| BAX240524P00033000 | 2024-05-17 3:00PM EDT | 33.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 7 | 50.98% |
| BAX240524P00034000 | 2024-05-20 9:33AM EDT | 34.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 1 | 12 | 33.79% |
| BAX240524P00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 3 | 218 | 22.85% |
| BAX240524P00036000 | 2024-05-17 12:02PM EDT | 36.00 | 0.76 | 0.90 | 1.05 | 0.00 | - | 6 | 99 | 31.74% |
| BAX240524P00036500 | 2024-05-17 10:06AM EDT | 36.50 | 1.32 | 1.30 | 1.50 | 0.00 | - | 1 | 175 | 36.52% |
| BAX240524P00037000 | 2024-05-16 3:50PM EDT | 37.00 | 1.98 | 1.25 | 1.95 | 0.00 | - | 5 | 63 | 39.06% |
| BAX240524P00037500 | 2024-05-09 10:20AM EDT | 37.50 | 1.85 | 0.30 | 2.65 | 0.00 | - | 1 | 11 | 65.43% |
| BAX240524P00038000 | 2024-05-15 3:06PM EDT | 38.00 | 2.31 | 1.05 | 4.80 | 0.00 | - | 2 | 2 | 186.72% |
| BAX240524P00039000 | 2024-05-10 2:37PM EDT | 39.00 | 2.47 | 1.65 | 5.90 | 0.00 | - | 1 | 1 | 212.40% |
| BAX240524P00040000 | 2024-05-06 1:19PM EDT | 40.00 | 3.50 | 2.65 | 6.90 | 0.00 | - | 1 | 1 | 230.47% |
| BAX240524P00041000 | 2024-05-07 12:39PM EDT | 41.00 | 4.80 | 3.70 | 7.80 | 0.00 | - | 1 | 0 | 240.72% |
| BAX240524P00042000 | 2024-04-15 10:44AM EDT | 42.00 | 2.45 | 4.50 | 8.60 | 0.00 | - | - | 0 | 242.97% |
