Marchés français ouverture 30 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 874,91 -320,69 (-1,67 %) Bitcoin EUR
64 103,76 -395,74 (-0,61 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00025000 | 2023-12-14 4:06PM EDT | 25.00 | 14.37 | 13.10 | 17.40 | 0.00 | - | 1 | 1 | 302.73% |
| BAX240621C00027500 | 2023-11-13 12:34PM EDT | 27.50 | 7.80 | 10.60 | 11.50 | 0.00 | - | 59 | 323 | 204.59% |
| BAX240621C00030000 | 2024-05-09 2:05PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BAX240621C00032500 | 2024-05-20 2:33PM EDT | 32.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAX240621C00035000 | 2024-05-22 2:16PM EDT | 35.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BAX240621C00037500 | 2024-05-20 11:52AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BAX240621C00040000 | 2024-05-20 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240621C00042500 | 2024-05-20 10:52AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240621C00045000 | 2024-05-22 12:14PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| BAX240621C00047500 | 2024-05-09 1:47PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240621C00050000 | 2024-04-22 11:45AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240621C00052500 | 2024-02-23 1:55PM EDT | 52.50 | 0.23 | 0.00 | 1.95 | 0.00 | - | 6 | 16 | 129.20% |
| BAX240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 108.11% |
| BAX240621C00060000 | 2024-03-07 4:09PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 112.70% |
| BAX240621C00065000 | 2023-09-11 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 135.06% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00017500 | 2023-11-15 4:36PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 138.28% |
| BAX240621P00020000 | 2023-10-11 12:10PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 125.98% |
| BAX240621P00022500 | 2024-05-02 10:11AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240621P00025000 | 2023-11-27 11:48AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 88.67% |
| BAX240621P00027500 | 2024-05-17 9:52AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX240621P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240621P00032500 | 2024-05-22 9:30AM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX240621P00035000 | 2024-05-22 11:25AM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAX240621P00037500 | 2024-05-21 10:58AM EDT | 37.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX240621P00040000 | 2024-05-10 12:49PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BAX240621P00042500 | 2024-05-15 9:47AM EDT | 42.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00045000 | 2024-05-20 12:28PM EDT | 45.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00047500 | 2024-02-15 3:11PM EDT | 47.50 | 6.90 | 6.00 | 6.60 | 0.00 | - | 5 | 2 | 0.00% |
| BAX240621P00050000 | 2023-11-06 3:16PM EDT | 50.00 | 15.80 | 11.90 | 16.20 | 0.00 | - | 3 | 3 | 101.17% |
| BAX240621P00052500 | 2023-08-16 3:18PM EDT | 52.50 | 10.90 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00055000 | 2023-08-17 11:57AM EDT | 55.00 | 13.40 | 14.70 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
