Marchés français ouverture 4 h 6 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 729,65 +191,84 (+1,03 %) Bitcoin EUR
58 304,92 +1 103,92 (+1,93 %)
Baxter International Inc. (BAX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-09 3:42PM EDT | 33.00 | 2.25 | 2.45 | 4.30 | -0.66 | -22.68% | 2 | 7 | 201.17% |
| BAX240510C00035000 | 2024-05-09 12:02PM EDT | 35.00 | 0.70 | 0.70 | 1.45 | -1.40 | -66.67% | 21 | 0 | 60.55% |
| BAX240510C00036000 | 2024-05-09 12:10PM EDT | 36.00 | 0.10 | 0.10 | 0.20 | -0.20 | -66.67% | 26 | 120 | 29.88% |
| BAX240510C00036500 | 2024-05-08 9:38AM EDT | 36.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 30.08% |
| BAX240510C00037000 | 2024-05-07 1:05PM EDT | 37.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 41 | 71.88% |
| BAX240510C00037500 | 2024-05-09 1:29PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 3 | 52 | 51.56% |
| BAX240510C00038000 | 2024-05-07 1:50PM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 74.22% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 96.09% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 0.55 | 0.00 | - | - | 3 | 175.78% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 0.30 | 0.00 | - | - | 18 | 159.38% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 205.08% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 185.16% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 0.30 | 0.00 | - | - | 1 | 197.66% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 209.38% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 232.81% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 283.59% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 254.69% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 12 | 13 | 275.78% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 315.63% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 105.47% |
| BAX240510P00035000 | 2024-05-08 3:38PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 22 | 44.14% |
| BAX240510P00036000 | 2024-05-08 3:54PM EDT | 36.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 24 | 62 | 29.88% |
| BAX240510P00036500 | 2024-05-08 11:40AM EDT | 36.50 | 0.48 | 0.05 | 0.70 | 0.00 | - | 3 | 25 | 47.66% |
| BAX240510P00037000 | 2024-05-08 3:24PM EDT | 37.00 | 1.05 | 0.60 | 3.00 | 0.00 | - | 46 | 14 | 158.01% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.85 | 3.70 | 0.00 | - | - | 2 | 177.73% |
| BAX240510P00038000 | 2024-05-08 3:07PM EDT | 38.00 | 2.00 | 0.55 | 4.00 | 0.00 | - | 35 | 1 | 117.19% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 0.90 | 4.40 | 0.00 | - | - | 0 | 103.91% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 1.30 | 5.00 | 0.00 | - | 12 | 0 | 117.58% |
| BAX240510P00039500 | 2024-05-08 3:08PM EDT | 39.50 | 3.24 | 1.75 | 5.80 | 0.00 | - | 17 | 1 | 164.45% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 2.25 | 6.10 | 0.00 | - | 57 | 2 | 151.56% |
| BAX240510P00040500 | 2024-05-08 3:08PM EDT | 40.50 | 4.40 | 2.60 | 6.70 | 0.00 | - | 19 | 0 | 156.25% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 3.40 | 7.20 | 0.00 | - | 5 | 0 | 212.89% |
| BAX240510P00041500 | 2024-05-08 3:08PM EDT | 41.50 | 7.50 | 3.70 | 7.70 | 0.00 | - | 7 | 3 | 197.66% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 355.08% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 6.10 | 10.40 | 0.00 | - | 1 | 0 | 272.66% |
