La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 994,01 -115,47 (-0,19 %)
Baxter International Inc. (BAX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240628C00033000 | 2024-06-17 3:37PM EDT | 33.00 | 1.25 | 1.10 | 1.50 | 0.00 | - | 6 | 12 | 38.67% |
| BAX240628C00034000 | 2024-06-21 3:27PM EDT | 34.00 | 0.53 | 0.50 | 0.65 | +0.08 | +17.78% | 11 | 54 | 28.13% |
| BAX240628C00035000 | 2024-06-21 3:00PM EDT | 35.00 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 36 | 884 | 26.66% |
| BAX240628C00036000 | 2024-06-21 3:33PM EDT | 36.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 3 | 5,028 | 33.79% |
| BAX240628C00036500 | 2024-06-21 3:33PM EDT | 36.50 | 0.08 | 0.00 | 0.10 | +0.08 | - | 6 | 5 | 40.23% |
| BAX240628C00037000 | 2024-06-17 12:45PM EDT | 37.00 | 0.06 | 0.05 | 0.75 | +0.06 | - | - | 3 | 73.63% |
| BAX240628C00037500 | 2024-06-21 11:54AM EDT | 37.50 | 0.05 | 0.05 | 0.75 | +0.05 | - | 1 | 0 | 80.96% |
| BAX240628C00038000 | 2024-06-21 3:25PM EDT | 38.00 | 0.05 | 0.05 | 0.10 | -2.15 | -97.73% | 13 | 8 | 53.91% |
| BAX240628C00039500 | 2024-06-20 12:40PM EDT | 39.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 10 | 63.28% |
| BAX240628C00040000 | 2024-06-18 11:01AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 89 | 78.13% |
| BAX240628C00041000 | 2024-06-17 12:58PM EDT | 41.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 60 | 179.39% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240628P00025000 | 2024-06-11 10:37AM EDT | 25.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 7 | 211.52% |
| BAX240628P00028000 | 2024-06-18 11:19AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 78.13% |
| BAX240628P00029000 | 2024-06-20 2:32PM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 33 | 39 | 186.72% |
| BAX240628P00030000 | 2024-06-21 11:54AM EDT | 30.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 2 | 12 | 103.52% |
| BAX240628P00031000 | 2024-06-18 10:47AM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 58.20% |
| BAX240628P00032000 | 2024-06-20 1:46PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 44.14% |
| BAX240628P00033000 | 2024-06-21 3:25PM EDT | 33.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 14 | 41 | 33.79% |
| BAX240628P00034000 | 2024-06-21 3:07PM EDT | 34.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 6 | 123 | 21.58% |
| BAX240628P00035000 | 2024-06-18 3:13PM EDT | 35.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 10 | 117 | 25.98% |
| BAX240628P00036000 | 2024-06-13 2:24PM EDT | 36.00 | 2.60 | 1.65 | 2.05 | 0.00 | - | 10 | 10 | 53.61% |
| BAX240628P00036500 | 2024-06-14 9:58AM EDT | 36.50 | 2.95 | 2.05 | 2.60 | 0.00 | - | - | 2 | 65.23% |
| BAX240628P00037000 | 2024-06-18 10:33AM EDT | 37.00 | 2.95 | 1.55 | 4.90 | +2.95 | - | - | 2 | 82.03% |
| BAX240628P00040000 | 2024-05-24 10:03AM EDT | 40.00 | 6.10 | 4.00 | 7.80 | 0.00 | - | 1 | 1 | 91.21% |
