La bourse ferme dans 7 h 24 min
CAC 40
7 146,15 +57,81 (+0,82 %) Euro Stoxx 50
4 202,63 +34,42 (+0,83 %) Dow Jones
32 394,25 -37,83 (-0,12 %) EUR/USD
1,0837 -0,0011 (-0,10 %) Gold future
1 962,70 -10,80 (-0,55 %) Bitcoin EUR
25 906,81 +1 033,61 (+4,16 %)
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 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230331C00028000 | 2023-03-21 1:01PM EDT | 28.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX230331C00036500 | 2023-03-20 10:38AM EDT | 36.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230331C00038000 | 2023-03-24 12:01PM EDT | 38.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BAX230331C00038500 | 2023-03-27 9:32AM EDT | 38.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230331C00039000 | 2023-03-27 10:00AM EDT | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230331C00039500 | 2023-03-27 1:30PM EDT | 39.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BAX230331C00040000 | 2023-03-28 1:55PM EDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BAX230331C00040500 | 2023-03-28 2:12PM EDT | 40.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| BAX230331C00041000 | 2023-03-28 11:15AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX230331C00041500 | 2023-03-27 1:15PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BAX230331C00042000 | 2023-03-28 10:59AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BAX230331C00042500 | 2023-03-22 1:46PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAX230331C00043000 | 2023-03-28 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX230331C00044000 | 2023-03-27 1:30PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX230331C00045000 | 2023-03-16 10:58AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAX230331C00046000 | 2023-02-28 10:35AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230331C00048000 | 2023-02-10 1:15PM EDT | 48.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.31% |
Options de ventepour31 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX230331P00027000 | 2023-03-23 12:43PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX230331P00030000 | 2023-03-10 11:28AM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BAX230331P00034000 | 2023-03-21 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX230331P00035000 | 2023-03-23 3:38PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BAX230331P00035500 | 2023-03-24 12:54PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX230331P00036000 | 2023-03-23 10:24AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BAX230331P00036500 | 2023-03-24 11:19AM EDT | 36.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BAX230331P00037000 | 2023-03-27 12:51PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BAX230331P00037500 | 2023-03-28 11:45AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BAX230331P00038000 | 2023-03-27 10:38AM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX230331P00038500 | 2023-03-24 1:46PM EDT | 38.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BAX230331P00039000 | 2023-03-27 11:49AM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX230331P00039500 | 2023-03-28 3:23PM EDT | 39.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BAX230331P00040000 | 2023-03-27 3:59PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BAX230331P00041000 | 2023-03-22 9:57AM EDT | 41.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX230331P00041500 | 2023-03-27 12:48PM EDT | 41.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX230331P00042000 | 2023-03-28 2:08PM EDT | 42.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX230331P00043000 | 2023-02-15 1:30PM EDT | 43.00 | 3.61 | 3.00 | 7.70 | 0.00 | - | - | 5 | 237.89% |
| BAX230331P00044000 | 2023-03-27 9:46AM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX230331P00045000 | 2023-02-21 11:47AM EDT | 45.00 | 5.05 | 4.90 | 6.00 | 0.00 | - | - | 0 | 119.34% |
| BAX230331P00047000 | 2023-02-09 4:20PM EDT | 47.00 | 7.16 | 7.80 | 9.70 | 0.00 | - | - | 0 | 272.07% |
| BAX230331P00049000 | 2023-02-16 10:50AM EDT | 49.00 | 9.65 | 9.00 | 13.80 | 0.00 | - | - | 0 | 357.13% |
© 2023 Yahoo. Tous droits réservés.
