Marchés français ouverture 7 h 13 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 036,88 +855,25 (+1,38 %)
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’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607C00033000 | 2024-06-03 3:32PM EDT | 33.00 | 1.26 | 0.20 | 2.20 | +0.41 | +48.24% | 3 | 6 | 102.34% |
| BAX240607C00034000 | 2024-06-03 3:32PM EDT | 34.00 | 0.41 | 0.30 | 0.40 | +0.06 | +17.14% | 1,342 | 1,285 | 22.56% |
| BAX240607C00035000 | 2024-06-03 3:48PM EDT | 35.00 | 0.08 | 0.05 | 0.15 | +0.02 | +33.33% | 36 | 95 | 29.49% |
| BAX240607C00036000 | 2024-06-03 10:43AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 14 | 341 | 45.90% |
| BAX240607C00037000 | 2024-06-03 12:20PM EDT | 37.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 88 | 45.31% |
| BAX240607C00037500 | 2024-06-03 10:56AM EDT | 37.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 19 | 142.58% |
| BAX240607C00038000 | 2024-05-06 2:18PM EDT | 38.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 4 | 3 | 95.31% |
| BAX240607C00039000 | 2024-05-22 2:21PM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 11 | 59.38% |
| BAX240607C00040000 | 2024-06-03 12:48PM EDT | 40.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 183.98% |
| BAX240607C00040500 | 2024-05-28 10:29AM EDT | 40.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 193.36% |
| BAX240607C00041000 | 2024-05-28 9:46AM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 66 | 68 | 200.59% |
| BAX240607C00042000 | 2024-05-24 3:55PM EDT | 42.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 44 | 44 | 208.59% |
| BAX240607C00043000 | 2024-05-02 11:53AM EDT | 43.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 19 | 227.93% |
| BAX240607C00045000 | 2024-05-01 12:28PM EDT | 45.00 | 0.31 | 0.00 | 1.30 | 0.00 | - | - | 87 | 213.28% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240607P00025000 | 2024-05-30 11:07AM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 302.34% |
| BAX240607P00026000 | 2024-05-30 11:03AM EDT | 26.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 276.17% |
| BAX240607P00027000 | 2024-05-30 11:09AM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 6 | 250.78% |
| BAX240607P00028000 | 2024-05-28 2:27PM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 51 | 225.59% |
| BAX240607P00031000 | 2024-05-31 10:24AM EDT | 31.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 151.27% |
| BAX240607P00032000 | 2024-05-30 1:24PM EDT | 32.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 76 | 83.01% |
| BAX240607P00033000 | 2024-06-03 3:13PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 932 | 272 | 28.52% |
| BAX240607P00034000 | 2024-06-03 3:57PM EDT | 34.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 269 | 12,616 | 21.29% |
| BAX240607P00035000 | 2024-06-03 2:20PM EDT | 35.00 | 0.85 | 0.80 | 1.10 | -0.68 | -44.44% | 5 | 70 | 31.84% |
| BAX240607P00036000 | 2024-05-24 1:02PM EDT | 36.00 | 2.38 | 1.10 | 3.80 | 0.00 | - | 1 | 79 | 77.34% |
| BAX240607P00037000 | 2024-05-03 11:58AM EDT | 37.00 | 1.26 | 1.20 | 5.00 | 0.00 | - | 5 | 5 | 63.67% |
| BAX240607P00038000 | 2024-05-07 9:47AM EDT | 38.00 | 2.15 | 2.00 | 5.40 | 0.00 | - | - | 0 | 181.64% |
| BAX240607P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 6.60 | 3.80 | 6.50 | 0.00 | - | 1 | 0 | 145.12% |
| BAX240607P00044000 | 2024-05-31 1:23PM EDT | 44.00 | 10.60 | 7.80 | 11.80 | 0.00 | - | 1 | 0 | 303.13% |
