Marchés français ouverture 1 h 38 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 098,73 +481,63 (+1,25 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 906,17 -289,43 (-1,51 %) Bitcoin EUR
64 090,32 -311,66 (-0,48 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2024-05-21 12:01PM EDT | 17.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116C00020000 | 2024-05-17 9:58AM EDT | 20.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 116.46% |
| BAX260116C00025000 | 2024-05-15 9:34AM EDT | 25.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116C00027500 | 2024-05-21 9:30AM EDT | 27.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAX260116C00030000 | 2024-05-22 2:30PM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX260116C00032500 | 2024-05-22 9:50AM EDT | 32.50 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116C00035000 | 2024-05-22 9:55AM EDT | 35.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BAX260116C00037500 | 2024-05-20 3:44PM EDT | 37.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| BAX260116C00040000 | 2024-05-22 9:32AM EDT | 40.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAX260116C00042500 | 2024-05-09 3:22PM EDT | 42.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BAX260116C00045000 | 2024-05-21 3:54PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BAX260116C00047500 | 2024-05-10 9:45AM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BAX260116C00050000 | 2024-05-21 3:38PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BAX260116C00052500 | 2024-05-02 2:50PM EDT | 52.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX260116C00055000 | 2024-05-15 12:09PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX260116C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BAX260116C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-05-22 9:50AM EDT | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BAX260116P00020000 | 2024-05-08 2:50PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX260116P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 55.96% |
| BAX260116P00025000 | 2024-05-22 11:51AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BAX260116P00027500 | 2024-05-22 2:24PM EDT | 27.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BAX260116P00030000 | 2024-05-21 10:26AM EDT | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BAX260116P00032500 | 2024-05-22 2:33PM EDT | 32.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BAX260116P00035000 | 2024-05-22 9:55AM EDT | 35.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX260116P00037500 | 2024-05-22 2:03PM EDT | 37.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX260116P00040000 | 2024-05-14 12:26PM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 0.00% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 45.00 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 0.00% |
| BAX260116P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX260116P00050000 | 2024-05-16 11:15AM EDT | 50.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 0.00% |
