La bourse est fermée
CAC 40
8 214,35 +26,70 (+0,33 %) Euro Stoxx 50
5 080,96 +26,55 (+0,53 %) Dow Jones
39 421,97 +34,21 (+0,09 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 370,60 +30,30 (+1,29 %) Bitcoin EUR
56 563,79 -1 095,82 (-1,90 %)
Baxter International Inc. (BAX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 2024-05-10 | 0.25 | 0.00 | 2.10 | 0.00 | - | 12 | 13 | 496.48% |
| BAX240517C00045000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 3,360 | 81.64% |
| BAX240524C00045000 | 2024-04-25 10:44AM EDT | 2024-05-24 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 695 | 129.39% |
| BAX240531C00045000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 49.22% |
| BAX240607C00045000 | 2024-05-01 12:28PM EDT | 2024-06-07 | 0.31 | 0.00 | 2.15 | 0.00 | - | - | 87 | 93.07% |
| BAX240621C00045000 | 2024-05-09 9:53AM EDT | 2024-06-21 | 0.20 | 0.00 | 2.15 | 0.00 | - | 4 | 817 | 76.42% |
| BAX240816C00045000 | 2024-05-07 11:42AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 941 | 44.19% |
| BAX241115C00045000 | 2024-05-10 11:14AM EDT | 2024-11-15 | 0.44 | 0.30 | 0.45 | -0.01 | -2.22% | 2 | 80 | 27.15% |
| BAX250117C00045000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 0.69 | 0.60 | 0.70 | 0.00 | - | 16 | 2,430 | 27.00% |
| BAX260116C00045000 | 2024-05-09 11:15AM EDT | 2026-01-16 | 2.25 | 2.00 | 2.40 | -0.03 | -1.32% | 1 | 70 | 28.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00045000 | 2024-04-17 10:38AM EDT | 2024-05-17 | 5.50 | 8.90 | 9.40 | 0.00 | - | 3 | 0 | 84.38% |
| BAX240621P00045000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 4.65 | 7.80 | 11.30 | 0.00 | - | 1 | 93 | 98.54% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 2024-08-16 | 3.55 | 6.60 | 10.30 | 0.00 | - | 1 | 35 | 48.29% |
| BAX241115P00045000 | 2024-04-30 9:57AM EDT | 2024-11-15 | 5.90 | 7.30 | 11.30 | 0.00 | - | 1 | 9 | 46.90% |
| BAX250117P00045000 | 2024-04-30 9:46AM EDT | 2025-01-17 | 6.20 | 7.40 | 9.70 | 0.00 | - | 1 | 1,436 | 22.12% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 2026-01-16 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 0.00% |
