La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 499,56 -2 231,42 (-3,80 %)
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:40.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517C00040000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,573 | 57.03% |
| BAX240524C00040000 | 2024-05-06 11:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 46 | 74.12% |
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 36.52% |
| BAX240607C00040000 | 2024-05-03 2:35PM EDT | 2024-06-07 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 52.39% |
| BAX240614C00040000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 39.94% |
| BAX240621C00040000 | 2024-05-10 11:19AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 1,408 | 23.34% |
| BAX240816C00040000 | 2024-05-09 2:30PM EDT | 2024-08-16 | 0.60 | 0.45 | 0.55 | 0.00 | - | 6 | 1,117 | 25.76% |
| BAX241115C00040000 | 2024-05-08 2:28PM EDT | 2024-11-15 | 1.43 | 1.15 | 1.55 | 0.00 | - | 1 | 5 | 30.10% |
| BAX250117C00040000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 1.65 | 1.60 | 2.05 | -0.04 | -2.37% | 11 | 1,090 | 30.59% |
| BAX260116C00040000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.90 | 0.00 | - | 3 | 45 | 29.79% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240517P00040000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 4.30 | 2.25 | 6.20 | 0.00 | - | 1,320 | 2,525 | 175.00% |
| BAX240524P00040000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 3.50 | 2.30 | 6.20 | 0.00 | - | 1 | 1 | 123.78% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 3.34 | 2.45 | 6.30 | 0.00 | - | 1 | 0 | 104.20% |
| BAX240607P00040000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 3.38 | 2.50 | 6.40 | 0.00 | - | - | 15 | 92.87% |
| BAX240614P00040000 | 2024-05-02 12:47PM EDT | 2024-06-14 | 3.51 | 2.55 | 6.40 | 0.00 | - | - | 1 | 83.08% |
| BAX240621P00040000 | 2024-05-10 12:49PM EDT | 2024-06-21 | 4.50 | 3.40 | 6.60 | +0.05 | +1.12% | 5 | 1,626 | 80.18% |
| BAX240816P00040000 | 2024-05-10 11:10AM EDT | 2024-08-16 | 4.57 | 4.60 | 6.50 | +0.17 | +3.86% | 1 | 224 | 51.07% |
| BAX241115P00040000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 4.40 | 5.00 | 5.30 | 0.00 | - | 46 | 103 | 23.96% |
| BAX250117P00040000 | 2024-05-09 9:44AM EDT | 2025-01-17 | 5.40 | 5.20 | 5.60 | 0.00 | - | 10 | 996 | 23.67% |
| BAX260116P00040000 | 2024-05-06 2:20PM EDT | 2026-01-16 | 6.55 | 6.00 | 7.20 | 0.00 | - | 3 | 66 | 24.30% |
