La bourse est fermée

Baxter International Inc. (BAX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,73-0,18 (-0,53 %)
À la clôture : 04:00PM EDT
33,75 +0,02 (+0,06 %)
Échanges après Bourse : 06:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BAX240621C000250002023-12-14 4:06PM EDT25.0014.3713.1017.400.00-111,011.52%
BAX240621C000275002024-05-30 2:05PM EDT27.505.804.908.200.00-200323193.36%
BAX240621C000290002024-06-06 12:17PM EDT29.004.403.606.900.00--1184.38%
BAX240621C000300002024-06-04 1:05PM EDT30.003.902.055.700.00-223102.34%
BAX240621C000310002024-06-14 1:35PM EDT31.002.781.304.900.00-55111.72%
BAX240621C000320002024-06-17 1:47PM EDT32.002.071.703.800.00-326147.46%
BAX240621C000325002024-06-12 9:48AM EDT32.500.850.253.200.00-112982.81%
BAX240621C000330002024-06-18 1:17PM EDT33.000.850.351.85+0.10+13.33%247155.86%
BAX240621C000340002024-06-18 1:33PM EDT34.000.200.100.20-0.10-33.33%7841725.88%
BAX240621C000350002024-06-18 10:21AM EDT35.000.060.000.05-0.01-14.29%12,68532.42%
BAX240621C000360002024-06-17 10:30AM EDT36.000.010.000.150.00-107754.30%
BAX240621C000365002024-06-04 11:41AM EDT36.500.100.000.050.00-11357.03%
BAX240621C000370002024-06-17 12:23PM EDT37.000.100.000.750.00-317114.65%
BAX240621C000375002024-06-14 10:43AM EDT37.500.050.000.050.00-61,19262.50%
BAX240621C000380002024-06-12 3:11PM EDT38.000.060.000.750.00-10235133.98%
BAX240621C000390002024-06-10 10:14AM EDT39.000.050.000.750.00--13151.95%
BAX240621C000395002024-06-10 2:56PM EDT39.500.050.000.750.00--8160.55%
BAX240621C000400002024-06-11 9:30AM EDT40.000.050.000.050.00-11,51292.97%
BAX240621C000405002024-06-10 12:23PM EDT40.500.050.000.050.00--3098.44%
BAX240621C000410002024-06-10 11:37AM EDT41.000.050.000.750.00-1542184.77%
BAX240621C000420002024-06-10 10:36AM EDT42.000.050.000.750.00--52200.00%
BAX240621C000425002024-06-10 10:41AM EDT42.500.050.000.050.00-720,859120.31%
BAX240621C000430002024-06-03 10:22AM EDT43.000.050.000.750.00-33214.45%
BAX240621C000440002024-06-10 2:54PM EDT44.000.020.000.750.00-2022228.52%
BAX240621C000450002024-06-03 12:41PM EDT45.000.050.000.050.00-93978145.31%
BAX240621C000475002024-05-09 1:47PM EDT47.500.250.000.250.00-1254215.63%
BAX240621C000500002024-06-14 12:17PM EDT50.000.030.000.050.00-13214187.50%
BAX240621C000525002024-02-23 1:55PM EDT52.500.230.001.950.00-616421.88%
BAX240621C000550002024-03-11 10:57AM EDT55.000.250.000.750.00-136352.73%
BAX240621C000600002024-03-07 4:09PM EDT60.000.100.000.500.00-1176366.80%
BAX240621C000650002023-09-11 10:21AM EDT65.000.200.000.750.00-24437.50%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BAX240621P000175002023-11-15 4:36PM EDT17.500.100.000.350.00--1428.91%
BAX240621P000200002023-10-11 12:10PM EDT20.000.250.200.350.00-813388.28%
BAX240621P000225002024-05-29 12:02PM EDT22.500.050.000.300.00-122275.00%
BAX240621P000250002024-06-12 12:26PM EDT25.000.020.000.750.00-16269.53%
BAX240621P000260002024-06-11 11:03AM EDT26.000.050.000.750.00-129139242.19%
BAX240621P000270002024-06-11 1:55PM EDT27.000.050.000.750.00-57215.82%
BAX240621P000275002024-06-17 11:46AM EDT27.500.050.000.750.00-113202.73%
BAX240621P000290002024-06-13 11:34AM EDT29.000.050.000.750.00-77164.06%
BAX240621P000300002024-06-14 10:42AM EDT30.000.070.000.050.00-12,11669.53%
BAX240621P000310002024-06-17 10:23AM EDT31.000.090.000.250.00-18877.15%
BAX240621P000320002024-06-12 3:15PM EDT32.000.120.000.750.00-324385.35%
BAX240621P000325002024-06-17 2:53PM EDT32.500.050.000.100.00-103,16240.63%
BAX240621P000330002024-06-18 3:49PM EDT33.000.050.000.10-0.05-50.00%227329.10%
BAX240621P000340002024-06-17 3:50PM EDT34.000.290.051.150.00-546382.42%
BAX240621P000350002024-06-18 11:08AM EDT35.001.061.102.60+0.06+6.00%371088.57%
BAX240621P000360002024-06-07 12:16PM EDT36.002.780.254.100.00-36224.22%
BAX240621P000370002024-05-29 3:21PM EDT37.004.001.205.100.00--1251.17%
BAX240621P000375002024-06-18 2:39PM EDT37.503.712.005.60-1.10-22.87%232664.84%
BAX240621P000400002024-05-30 2:23PM EDT40.007.014.907.700.00-244096.09%
BAX240621P000425002024-06-17 2:55PM EDT42.508.706.7010.600.00-46215369.53%
BAX240621P000450002024-05-30 2:23PM EDT45.0012.029.2013.100.00-22413.09%
BAX240621P000475002024-02-15 3:11PM EDT47.506.906.006.600.00-520.00%
BAX240621P000500002023-11-06 3:16PM EDT50.0015.8011.9016.200.00-330.00%
BAX240621P000525002023-08-16 3:18PM EDT52.5010.9012.0014.100.00-100.00%
BAX240621P000550002023-08-17 11:57AM EDT55.0013.4014.7017.700.00-200.00%