La bourse ferme dans 4 h 14 min
CAC 40
8 248,43 +60,78 (+0,74 %) Euro Stoxx 50
5 090,78 +36,37 (+0,72 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 379,50 +39,20 (+1,67 %) Bitcoin EUR
58 382,08 +1 899,17 (+3,36 %)
Baxter International Inc. (BAX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:40.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240517C00040000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,573 | 25.00% |
| BAX240524C00040000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| BAX240607C00040000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BAX240614C00040000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| BAX240621C00040000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,408 | 6.25% |
| BAX240816C00040000 | 2024-05-09 2:30PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BAX241115C00040000 | 2024-05-08 2:28PM EDT | 2024-11-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BAX250117C00040000 | 2024-05-09 1:43PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 31 | 1,090 | 3.13% |
| BAX260116C00040000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BAX240517P00040000 | 2024-05-09 3:08PM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3,369 | 2,525 | 0.00% |
| BAX240524P00040000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240607P00040000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 3.38 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| BAX240614P00040000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 3.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240621P00040000 | 2024-05-09 9:58AM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,626 | 0.00% |
| BAX240816P00040000 | 2024-05-08 10:05AM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BAX241115P00040000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 4.40 | 0.00 | 0.00 | 0.00 | - | 46 | 103 | 0.00% |
| BAX250117P00040000 | 2024-05-09 9:44AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 996 | 0.00% |
| BAX260116P00040000 | 2024-05-06 2:20PM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
