Marchés français ouverture 1 h 21 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 071,36 +454,26 (+1,18 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 868,70 -326,90 (-1,70 %) Bitcoin EUR
64 058,51 -440,99 (-0,68 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00035000 | 2024-05-22 2:19PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| BAX240531C00036000 | 2024-05-22 1:06PM EDT | 36.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAX240531C00036500 | 2024-05-22 12:28PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240531C00037000 | 2024-05-21 1:36PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX240531C00038000 | 2024-05-20 9:49AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BAX240531C00039000 | 2024-05-03 1:15PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAX240531C00041000 | 2024-05-22 9:44AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BAX240531C00043000 | 2024-04-30 11:31AM EDT | 43.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAX240531C00044000 | 2024-04-30 11:31AM EDT | 44.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240531C00045000 | 2024-05-02 12:47PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240531C00048000 | 2024-04-30 1:03PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00027000 | 2024-05-10 3:15PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240531P00028000 | 2024-05-17 10:33AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX240531P00030000 | 2024-05-21 9:43AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240531P00032000 | 2024-05-07 3:54PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BAX240531P00033000 | 2024-05-21 3:21PM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX240531P00034000 | 2024-05-22 3:57PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BAX240531P00035000 | 2024-05-22 3:38PM EDT | 35.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BAX240531P00036000 | 2024-05-20 12:27PM EDT | 36.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BAX240531P00036500 | 2024-05-14 10:54AM EDT | 36.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240531P00037000 | 2024-05-21 11:45AM EDT | 37.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX240531P00038000 | 2024-05-20 9:50AM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAX240531P00039000 | 2024-05-20 9:50AM EDT | 39.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 40.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240531P00041000 | 2024-05-03 10:32AM EDT | 41.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240531P00042000 | 2024-04-22 9:53AM EDT | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240531P00043000 | 2024-04-22 2:09PM EDT | 43.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
