La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1085 -0,0027 (-0,24 %) Gold future
2 526,80 +2,20 (+0,09 %) Bitcoin EUR
49 067,53 +28,85 (+0,06 %)
Boston Scientific Corporation (BSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240920C00055000 | 2024-08-16 3:47PM EDT | 55.00 | 23.43 | 26.60 | 26.90 | 0.00 | - | 1 | 28 | 109.57% |
| BSX240920C00060000 | 2024-09-03 2:15PM EDT | 60.00 | 21.33 | 21.60 | 23.40 | 0.00 | - | 3 | 0 | 131.74% |
| BSX240920C00065000 | 2024-08-15 3:42PM EDT | 65.00 | 13.07 | 15.20 | 17.00 | 0.00 | - | - | 1 | 84.47% |
| BSX240920C00070000 | 2024-08-16 3:22PM EDT | 70.00 | 8.50 | 11.70 | 12.00 | 0.00 | - | 1 | 23 | 55.37% |
| BSX240920C00072500 | 2024-09-04 1:35PM EDT | 72.50 | 9.20 | 9.20 | 11.10 | 0.00 | - | 1 | 118 | 70.56% |
| BSX240920C00075000 | 2024-09-03 3:29PM EDT | 75.00 | 6.70 | 5.40 | 7.10 | 0.00 | - | 1 | 907 | 43.26% |
| BSX240920C00076500 | 2024-08-20 1:04PM EDT | 76.50 | 2.85 | 5.30 | 7.40 | 0.00 | - | - | 5 | 53.27% |
| BSX240920C00077000 | 2024-08-29 1:52PM EDT | 77.00 | 4.40 | 3.40 | 6.50 | 0.00 | - | 3 | 3 | 63.04% |
| BSX240920C00077500 | 2024-09-05 9:35AM EDT | 77.50 | 4.32 | 4.30 | 4.70 | 0.00 | - | 1 | 4,145 | 33.79% |
| BSX240920C00078000 | 2024-09-03 12:45PM EDT | 78.00 | 3.98 | 2.05 | 6.00 | 0.00 | - | 1 | 94 | 65.65% |
| BSX240920C00078500 | 2024-09-04 9:46AM EDT | 78.50 | 3.55 | 2.30 | 5.30 | 0.00 | - | 1 | 40 | 58.69% |
| BSX240920C00079000 | 2024-09-06 1:07PM EDT | 79.00 | 2.98 | 2.95 | 3.40 | +0.03 | +1.02% | 27 | 2,382 | 29.96% |
| BSX240920C00079500 | 2024-09-03 2:57PM EDT | 79.50 | 2.67 | 1.95 | 3.00 | 0.00 | - | 1 | 597 | 28.91% |
| BSX240920C00080000 | 2024-09-06 3:50PM EDT | 80.00 | 2.47 | 2.40 | 2.60 | +0.28 | +12.79% | 30 | 3,139 | 27.64% |
| BSX240920C00080500 | 2024-09-06 12:01PM EDT | 80.50 | 1.85 | 1.55 | 2.25 | +0.18 | +10.78% | 7 | 183 | 26.91% |
| BSX240920C00081000 | 2024-09-06 11:07AM EDT | 81.00 | 1.56 | 1.75 | 1.90 | +0.22 | +16.42% | 9 | 133 | 25.83% |
| BSX240920C00081500 | 2024-09-06 3:59PM EDT | 81.50 | 1.55 | 1.45 | 1.60 | +0.45 | +40.91% | 6 | 115 | 25.24% |
| BSX240920C00082000 | 2024-09-06 3:50PM EDT | 82.00 | 1.20 | 1.20 | 1.30 | +0.35 | +41.18% | 102 | 817 | 24.22% |
| BSX240920C00082500 | 2024-09-06 10:54AM EDT | 82.50 | 0.74 | 0.95 | 1.05 | -0.41 | -35.65% | 2 | 668 | 23.58% |
| BSX240920C00083000 | 2024-09-06 3:29PM EDT | 83.00 | 0.78 | 0.75 | 0.85 | -0.19 | -19.59% | 2 | 431 | 23.29% |
| BSX240920C00084000 | 2024-08-29 1:29PM EDT | 84.00 | 0.37 | 0.45 | 0.55 | 0.00 | - | 9 | 11 | 23.15% |
| BSX240920C00085000 | 2024-09-06 2:36PM EDT | 85.00 | 0.30 | 0.20 | 0.35 | +0.11 | +57.89% | 1 | 796 | 23.34% |
| BSX240920C00086000 | 2024-08-28 11:33AM EDT | 86.00 | 0.11 | 0.10 | 0.70 | 0.00 | - | 15 | 16 | 35.65% |
| BSX240920C00089000 | 2024-08-19 3:23PM EDT | 89.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 5 | 36.82% |
| BSX240920C00090000 | 2024-09-05 12:14PM EDT | 90.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 109 | 53.22% |
| BSX240920C00095000 | 2024-08-28 11:33AM EDT | 95.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 54.30% |
| BSX240920C00100000 | 2024-08-29 11:48AM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 28 | 77.73% |
| BSX240920C00105000 | 2024-08-16 12:37PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 130 | 60.55% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240920P00055000 | 2024-08-15 2:02PM EDT | 55.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 10 | 434 | 143.07% |
| BSX240920P00060000 | 2024-08-29 12:55PM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 17 | 19 | 88.48% |
| BSX240920P00065000 | 2024-09-06 12:12PM EDT | 65.00 | 0.08 | 0.00 | 0.60 | -0.03 | -27.27% | 3 | 33 | 79.00% |
| BSX240920P00067500 | 2024-08-27 3:33PM EDT | 67.50 | 0.14 | 0.05 | 0.35 | 0.00 | - | 1 | 33 | 62.50% |
| BSX240920P00069000 | 2024-08-22 1:10PM EDT | 69.00 | 0.11 | 0.05 | 0.65 | 0.00 | - | - | 1 | 64.45% |
| BSX240920P00070000 | 2024-08-27 10:39AM EDT | 70.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 6 | 236 | 54.10% |
| BSX240920P00071000 | 2024-08-22 1:15PM EDT | 71.00 | 0.14 | 0.05 | 0.65 | 0.00 | - | - | 8 | 55.86% |
| BSX240920P00072000 | 2024-08-23 10:01AM EDT | 72.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 47.36% |
| BSX240920P00072500 | 2024-09-03 9:30AM EDT | 72.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 4,089 | 47.46% |
| BSX240920P00073000 | 2024-08-22 11:45AM EDT | 73.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 8 | 49.12% |
| BSX240920P00073500 | 2024-08-20 1:18PM EDT | 73.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | - | 1 | 39.01% |
| BSX240920P00075000 | 2024-09-06 1:30PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 3,262 | 33.11% |
| BSX240920P00076000 | 2024-09-06 10:53AM EDT | 76.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 343 | 30.96% |
| BSX240920P00076500 | 2024-08-21 11:26AM EDT | 76.50 | 0.65 | 0.15 | 0.25 | 0.00 | - | - | 13 | 28.91% |
| BSX240920P00077000 | 2024-08-28 10:43AM EDT | 77.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 112 | 142 | 28.37% |
| BSX240920P00077500 | 2024-09-06 3:47PM EDT | 77.50 | 0.30 | 0.25 | 0.35 | +0.02 | +7.14% | 1 | 1,562 | 27.54% |
| BSX240920P00078000 | 2024-09-03 10:42AM EDT | 78.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 25 | 26.51% |
| BSX240920P00078500 | 2024-09-06 10:53AM EDT | 78.50 | 0.55 | 0.35 | 0.45 | +0.14 | +34.15% | 1 | 77 | 25.29% |
| BSX240920P00079000 | 2024-09-06 3:51PM EDT | 79.00 | 0.50 | 0.45 | 0.55 | -0.23 | -31.51% | 1 | 36 | 24.90% |
| BSX240920P00079500 | 2024-09-06 2:37PM EDT | 79.50 | 0.70 | 0.15 | 0.65 | +0.05 | +7.69% | 1 | 802 | 24.20% |
| BSX240920P00080000 | 2024-09-06 3:53PM EDT | 80.00 | 0.75 | 0.70 | 0.80 | -0.30 | -28.57% | 14 | 992 | 24.05% |
| BSX240920P00080500 | 2024-09-06 12:27PM EDT | 80.50 | 1.05 | 0.80 | 0.95 | -0.02 | -1.87% | 5 | 47 | 23.49% |
| BSX240920P00081000 | 2024-09-06 11:03AM EDT | 81.00 | 1.10 | 1.00 | 1.10 | -0.25 | -18.52% | 4 | 157 | 22.53% |
| BSX240920P00081500 | 2024-09-06 3:56PM EDT | 81.50 | 1.25 | 1.20 | 1.30 | -0.15 | -10.71% | 5 | 22 | 21.97% |
| BSX240920P00082000 | 2024-09-06 9:52AM EDT | 82.00 | 1.45 | 1.45 | 1.55 | -0.10 | -6.45% | 1 | 28 | 21.78% |
| BSX240920P00082500 | 2024-09-04 10:58AM EDT | 82.50 | 1.50 | 1.70 | 1.80 | 0.00 | - | 13 | 48 | 21.05% |
| BSX240920P00084000 | 2024-09-05 1:35PM EDT | 84.00 | 3.10 | 0.75 | 2.85 | +3.10 | - | - | 1 | 21.14% |
| BSX240920P00086000 | 2024-09-03 2:15PM EDT | 86.00 | 4.88 | 2.65 | 4.60 | 0.00 | - | 3 | 0 | 23.00% |
