Marchés français ouverture 6 h 14 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 720,80 -202,23 (-0,52 %) EUR/USD
1,0918 +0,0012 (+0,11 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 170,12 +1 192,21 (+1,92 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 252.98% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 192.09% |
| BAX250117C00022500 | 2024-05-29 3:00PM EDT | 22.50 | 11.11 | 10.20 | 14.30 | 0.00 | - | 14 | 39 | 81.52% |
| BAX250117C00025000 | 2024-05-23 9:31AM EDT | 25.00 | 9.86 | 8.00 | 12.00 | 0.00 | - | 2 | 77 | 70.95% |
| BAX250117C00027500 | 2024-05-03 10:52AM EDT | 27.50 | 10.20 | 6.60 | 8.40 | 0.00 | - | 1 | 70 | 45.09% |
| BAX250117C00030000 | 2024-05-31 3:33PM EDT | 30.00 | 5.63 | 5.60 | 5.90 | 0.00 | - | 2 | 366 | 34.66% |
| BAX250117C00032500 | 2024-05-31 12:09PM EDT | 32.50 | 3.83 | 3.70 | 4.20 | 0.00 | - | 2 | 384 | 32.01% |
| BAX250117C00035000 | 2024-05-31 1:08PM EDT | 35.00 | 2.50 | 2.50 | 2.85 | 0.00 | - | 8 | 284 | 30.27% |
| BAX250117C00037500 | 2024-06-03 3:52PM EDT | 37.50 | 1.75 | 1.60 | 1.90 | +0.35 | +25.00% | 4 | 378 | 29.64% |
| BAX250117C00040000 | 2024-06-03 1:50PM EDT | 40.00 | 1.05 | 0.90 | 1.20 | 0.00 | - | 145 | 1,346 | 28.91% |
| BAX250117C00042500 | 2024-05-31 1:38PM EDT | 42.50 | 0.55 | 0.55 | 0.75 | 0.00 | - | 42 | 1,261 | 28.66% |
| BAX250117C00045000 | 2024-05-30 10:48AM EDT | 45.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 6 | 2,626 | 29.20% |
| BAX250117C00047500 | 2024-05-30 10:15AM EDT | 47.50 | 0.25 | 0.10 | 2.30 | 0.00 | - | 3 | 359 | 55.97% |
| BAX250117C00050000 | 2024-05-30 10:58AM EDT | 50.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 150 | 2,409 | 36.38% |
| BAX250117C00052500 | 2024-05-16 12:01PM EDT | 52.50 | 0.18 | 0.00 | 2.25 | 0.00 | - | 2 | 366 | 63.55% |
| BAX250117C00055000 | 2024-05-31 1:44PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 224 | 40.33% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 60 | 298 | 55.66% |
| BAX250117C00060000 | 2024-05-08 9:40AM EDT | 60.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 376 | 48.93% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 55.35% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 53.71% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 51.66% |
| BAX250117C00070000 | 2023-12-21 3:59PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 80 | 140 | 52.93% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,013 | 25.00% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 70.56% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 64.06% |
| BAX250117C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 92 | 70.65% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 51.07% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 20 | 460 | 55.81% |
| BAX250117P00022500 | 2024-05-28 12:51PM EDT | 22.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 18 | 228 | 37.55% |
| BAX250117P00025000 | 2024-05-24 10:13AM EDT | 25.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 1 | 802 | 37.40% |
| BAX250117P00027500 | 2024-05-29 10:16AM EDT | 27.50 | 0.85 | 0.60 | 0.80 | 0.00 | - | 1 | 211 | 31.25% |
| BAX250117P00030000 | 2024-06-03 2:55PM EDT | 30.00 | 1.20 | 1.10 | 1.35 | -0.05 | -4.00% | 8 | 1,364 | 29.35% |
| BAX250117P00032500 | 2024-06-03 2:55PM EDT | 32.50 | 2.00 | 1.85 | 2.10 | +0.05 | +2.56% | 15 | 1,755 | 26.93% |
| BAX250117P00035000 | 2024-05-24 11:44AM EDT | 35.00 | 3.23 | 2.65 | 3.20 | 0.00 | - | 1 | 1,201 | 24.99% |
| BAX250117P00037500 | 2024-06-03 11:41AM EDT | 37.50 | 4.50 | 4.40 | 4.80 | -0.62 | -12.11% | 3 | 263 | 24.52% |
| BAX250117P00040000 | 2024-06-03 12:10PM EDT | 40.00 | 6.20 | 6.10 | 8.00 | +0.70 | +12.73% | 1 | 997 | 38.12% |
| BAX250117P00042500 | 2024-05-23 1:53PM EDT | 42.50 | 8.90 | 6.40 | 10.50 | 0.00 | - | 1 | 602 | 43.91% |
| BAX250117P00045000 | 2024-06-03 11:42AM EDT | 45.00 | 8.80 | 9.10 | 12.90 | -1.88 | -17.60% | 12 | 690 | 47.95% |
| BAX250117P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.40 | 11.30 | 15.40 | 0.00 | - | 3 | 18 | 52.52% |
| BAX250117P00050000 | 2024-05-29 11:21AM EDT | 50.00 | 17.00 | 15.20 | 17.00 | 0.00 | - | 1 | 65 | 45.56% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 0.00% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00062500 | 2023-07-26 10:03AM EDT | 62.50 | 14.50 | 20.80 | 22.00 | 0.00 | - | 29 | 30 | 0.00% |
| BAX250117P00065000 | 2023-08-10 11:50AM EDT | 65.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | 5 | 14 | 0.00% |
| BAX250117P00067500 | 2023-09-13 1:50PM EDT | 67.50 | 28.41 | 35.00 | 37.10 | 0.00 | - | 40 | 45 | 86.50% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
