Marchés français ouverture 7 h 53 min
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1120 +0,0002 (+0,02 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 715,13 +595,54 (+1,10 %)
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’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241115C00045000 | 2024-08-09 1:13PM EDT | 45.00 | 31.74 | 35.10 | 38.10 | 0.00 | - | - | 10 | 94.34% |
| BSX241115C00050000 | 2024-08-16 11:08AM EDT | 50.00 | 28.60 | 32.10 | 35.30 | 0.00 | - | 5 | 26 | 96.34% |
| BSX241115C00055000 | 2024-08-19 11:19AM EDT | 55.00 | 24.65 | 26.40 | 29.30 | 0.00 | - | 2 | 42 | 58.89% |
| BSX241115C00057500 | 2024-08-15 11:55AM EDT | 57.50 | 21.02 | 24.70 | 27.50 | 0.00 | - | 20 | 37 | 72.56% |
| BSX241115C00060000 | 2024-08-14 11:21AM EDT | 60.00 | 17.40 | 22.00 | 24.20 | 0.00 | - | 8 | 36 | 55.32% |
| BSX241115C00062500 | 2024-05-16 3:59PM EDT | 62.50 | 14.01 | 14.60 | 18.00 | 0.00 | - | 49 | 81 | 0.00% |
| BSX241115C00065000 | 2024-08-06 11:54AM EDT | 65.00 | 11.20 | 17.10 | 18.70 | 0.00 | - | 1 | 37 | 54.74% |
| BSX241115C00067500 | 2024-09-10 1:42PM EDT | 67.50 | 16.61 | 14.70 | 16.10 | 0.00 | - | 1 | 330 | 46.97% |
| BSX241115C00070000 | 2024-09-16 11:14AM EDT | 70.00 | 14.57 | 12.20 | 14.90 | 0.00 | - | 1 | 779 | 56.30% |
| BSX241115C00072500 | 2024-09-13 12:55PM EDT | 72.50 | 11.80 | 10.50 | 12.20 | 0.00 | - | 2 | 341 | 47.05% |
| BSX241115C00075000 | 2024-09-18 12:21PM EDT | 75.00 | 9.30 | 7.80 | 10.60 | +0.42 | +4.73% | 4 | 554 | 48.22% |
| BSX241115C00077500 | 2024-09-18 3:40PM EDT | 77.50 | 7.00 | 6.00 | 7.40 | +0.60 | +9.37% | 27 | 402 | 34.38% |
| BSX241115C00080000 | 2024-09-18 2:46PM EDT | 80.00 | 5.20 | 5.00 | 5.30 | +0.59 | +12.80% | 10 | 927 | 29.77% |
| BSX241115C00082500 | 2024-09-18 2:49PM EDT | 82.50 | 3.65 | 3.50 | 3.80 | +0.03 | +0.83% | 63 | 2,050 | 28.44% |
| BSX241115C00085000 | 2024-09-18 2:45PM EDT | 85.00 | 2.35 | 2.35 | 2.45 | -0.05 | -2.08% | 231 | 11,261 | 26.29% |
| BSX241115C00087500 | 2024-09-18 12:50PM EDT | 87.50 | 1.54 | 1.40 | 1.55 | +0.34 | +28.33% | 4 | 41 | 25.48% |
| BSX241115C00090000 | 2024-09-18 3:13PM EDT | 90.00 | 0.90 | 0.55 | 0.95 | +0.05 | +5.88% | 6 | 687 | 25.10% |
| BSX241115C00095000 | 2024-09-17 2:56PM EDT | 95.00 | 0.30 | 0.20 | 1.35 | 0.00 | - | 80 | 197 | 38.40% |
| BSX241115C00100000 | 2024-09-13 9:30AM EDT | 100.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | - | 4 | 56.60% |
| BSX241115C00105000 | 2024-07-15 9:30AM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX241115P00037500 | 2024-07-17 3:15PM EDT | 37.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 2 | 128.61% |
| BSX241115P00040000 | 2024-07-29 10:50AM EDT | 40.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 100 | 109.86% |
| BSX241115P00042500 | 2024-07-24 2:11PM EDT | 42.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 100 | 100 | 121.24% |
| BSX241115P00047500 | 2024-08-19 9:30AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| BSX241115P00050000 | 2024-08-26 9:55AM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 8 | 13 | 69.14% |
| BSX241115P00055000 | 2024-06-20 12:29PM EDT | 55.00 | 0.26 | 0.10 | 0.65 | 0.00 | - | 424 | 2,217 | 62.50% |
| BSX241115P00057500 | 2024-07-18 11:53AM EDT | 57.50 | 0.30 | 0.05 | 2.05 | 0.00 | - | 4 | 157 | 72.95% |
| BSX241115P00060000 | 2024-08-01 10:23AM EDT | 60.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 106 | 59.86% |
| BSX241115P00062500 | 2024-08-14 11:34AM EDT | 62.50 | 0.40 | 0.05 | 1.70 | 0.00 | - | 14 | 259 | 56.69% |
| BSX241115P00065000 | 2024-09-13 10:11AM EDT | 65.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 2,846 | 41.16% |
| BSX241115P00067500 | 2024-09-16 9:30AM EDT | 67.50 | 0.33 | 0.00 | 0.35 | 0.00 | - | 5 | 561 | 34.82% |
| BSX241115P00070000 | 2024-09-16 9:30AM EDT | 70.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 5 | 1,004 | 31.81% |
| BSX241115P00072500 | 2024-09-12 9:54AM EDT | 72.50 | 0.60 | 0.50 | 1.60 | 0.00 | - | 15 | 9,971 | 41.44% |
| BSX241115P00075000 | 2024-09-12 12:05PM EDT | 75.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 4 | 845 | 27.81% |
| BSX241115P00077500 | 2024-09-13 11:10AM EDT | 77.50 | 1.10 | 1.20 | 1.40 | 0.00 | - | 1,889 | 3,001 | 26.05% |
| BSX241115P00080000 | 2024-09-18 2:45PM EDT | 80.00 | 1.90 | 1.90 | 2.05 | -0.20 | -9.52% | 8 | 706 | 24.34% |
| BSX241115P00082500 | 2024-09-18 12:41PM EDT | 82.50 | 2.80 | 2.80 | 3.00 | -0.40 | -12.50% | 13 | 959 | 22.94% |
| BSX241115P00085000 | 2024-09-17 1:51PM EDT | 85.00 | 4.10 | 4.00 | 4.30 | -0.50 | -10.87% | 27 | 106 | 21.79% |
| BSX241115P00087500 | 2024-09-18 9:45AM EDT | 87.50 | 6.10 | 4.50 | 7.40 | -0.50 | -7.58% | 1 | 12 | 33.13% |
| BSX241115P00090000 | 2024-09-18 9:55AM EDT | 90.00 | 8.40 | 7.60 | 9.60 | +1.60 | +23.53% | 27 | 79 | 36.46% |
