La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 800,93 +85,01 (+0,14 %)
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 :
Prix d’exercice:35.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00035000 | 2024-06-14 2:03PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 77 | 2,706 | 31.84% |
| BAX240628C00035000 | 2024-06-14 12:14PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 4 | 96 | 26.95% |
| BAX240705C00035000 | 2024-06-13 3:57PM EDT | 2024-07-05 | 0.27 | 0.20 | 0.35 | 0.00 | - | 1 | 31 | 25.49% |
| BAX240712C00035000 | 2024-06-14 3:05PM EDT | 2024-07-12 | 0.45 | 0.25 | 1.05 | +0.03 | +7.14% | 3 | 1,365 | 42.53% |
| BAX240719C00035000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.55 | 0.00 | - | 25 | 4,889 | 25.05% |
| BAX240816C00035000 | 2024-06-14 2:45PM EDT | 2024-08-16 | 1.10 | 1.00 | 1.30 | -0.05 | -4.35% | 253 | 1,096 | 32.67% |
| BAX241115C00035000 | 2024-06-14 9:55AM EDT | 2024-11-15 | 0.15 | 1.80 | 2.35 | -1.70 | -91.89% | 1 | 112 | 32.94% |
| BAX250117C00035000 | 2024-06-11 1:00PM EDT | 2025-01-17 | 3.00 | 2.40 | 2.75 | +0.97 | +47.78% | 2 | 357 | 31.57% |
| BAX250620C00035000 | 2024-06-14 12:06PM EDT | 2025-06-20 | 3.44 | 3.10 | 5.20 | +0.27 | +8.52% | 2 | 98 | 42.22% |
| BAX260116C00035000 | 2024-06-13 11:14AM EDT | 2026-01-16 | 4.20 | 4.10 | 6.80 | 0.00 | - | 1 | 97 | 43.27% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00035000 | 2024-06-13 10:04AM EDT | 2024-06-21 | 2.05 | 1.20 | 1.40 | 0.00 | - | 3 | 750 | 34.38% |
| BAX240628P00035000 | 2024-06-14 9:59AM EDT | 2024-06-28 | 1.63 | 0.30 | 1.45 | +0.25 | +18.12% | 2 | 126 | 25.88% |
| BAX240705P00035000 | 2024-06-13 2:40PM EDT | 2024-07-05 | 1.55 | 0.25 | 2.15 | 0.00 | - | 1 | 10 | 45.51% |
| BAX240712P00035000 | 2024-06-13 3:43PM EDT | 2024-07-12 | 1.51 | 0.55 | 2.35 | 0.00 | - | 1 | 1 | 44.78% |
| BAX240719P00035000 | 2024-06-12 12:54PM EDT | 2024-07-19 | 1.85 | 1.50 | 1.65 | 0.00 | - | 3 | 21 | 21.83% |
| BAX240816P00035000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 2.33 | 1.90 | 2.25 | +0.12 | +5.43% | 3 | 2,063 | 27.69% |
| BAX241115P00035000 | 2024-06-12 12:59PM EDT | 2024-11-15 | 2.75 | 1.55 | 3.10 | 0.00 | - | 2 | 1,759 | 27.54% |
| BAX250117P00035000 | 2024-06-07 9:59AM EDT | 2025-01-17 | 3.48 | 3.00 | 3.50 | -0.22 | -5.95% | 1 | 1,256 | 27.05% |
| BAX250620P00035000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 3.80 | 3.40 | 4.60 | 0.00 | - | 10 | 23 | 28.78% |
| BAX260116P00035000 | 2024-06-13 12:23PM EDT | 2026-01-16 | 5.00 | 4.30 | 5.30 | 0.00 | - | 22 | 168 | 27.12% |
