La bourse ferme dans 7 h 49 min
CAC 40
7 542,84 +97,94 (+1,32 %) Euro Stoxx 50
4 886,56 +51,26 (+1,06 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1147 +0,0025 (+0,22 %) Gold future
2 602,90 +4,30 (+0,17 %) Bitcoin EUR
55 723,31 +1 487,09 (+2,74 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117C00020000 | 2023-10-20 2:06PM EDT | 20.00 | 32.10 | 35.40 | 36.00 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00023000 | 2023-10-30 1:29PM EDT | 23.00 | 28.80 | 32.30 | 36.50 | 0.00 | - | 3 | 3 | 0.00% |
| BSX250117C00025000 | 2023-10-30 1:29PM EDT | 25.00 | 27.00 | 30.50 | 34.20 | 0.00 | - | 6 | 6 | 0.00% |
| BSX250117C00028000 | 2023-10-25 2:53PM EDT | 28.00 | 24.60 | 29.30 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| BSX250117C00030000 | 2023-10-13 9:39AM EDT | 30.00 | 21.70 | 23.70 | 24.80 | 0.00 | - | 1 | 18 | 0.00% |
| BSX250117C00033000 | 2024-02-13 3:29PM EDT | 33.00 | 33.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BSX250117C00035000 | 2024-01-30 4:08PM EDT | 35.00 | 28.26 | 31.50 | 34.20 | 0.00 | - | 1 | 16 | 0.00% |
| BSX250117C00038000 | 2023-10-31 3:22PM EDT | 38.00 | 17.10 | 19.20 | 22.40 | 0.00 | - | - | 3 | 0.00% |
| BSX250117C00040000 | 2024-08-07 1:08PM EDT | 40.00 | 35.30 | 41.50 | 42.30 | 0.00 | - | 6 | 101 | 0.00% |
| BSX250117C00042000 | 2024-02-01 3:13PM EDT | 42.00 | 25.24 | 25.90 | 28.20 | 0.00 | - | 4 | 256 | 0.00% |
| BSX250117C00045000 | 2024-09-06 3:35PM EDT | 45.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BSX250117C00047000 | 2024-07-02 10:08AM EDT | 47.00 | 31.40 | 28.70 | 31.30 | 0.00 | - | 1 | 244 | 0.00% |
| BSX250117C00050000 | 2024-08-19 11:18AM EDT | 50.00 | 29.95 | 32.00 | 35.60 | 0.00 | - | 1 | 1,205 | 68.80% |
| BSX250117C00052500 | 2024-09-11 1:15PM EDT | 52.50 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BSX250117C00055000 | 2024-08-21 11:02AM EDT | 55.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BSX250117C00057500 | 2024-08-19 10:34AM EDT | 57.50 | 22.45 | 26.00 | 26.50 | 0.00 | - | 2 | 418 | 52.66% |
| BSX250117C00060000 | 2024-09-16 2:24PM EDT | 60.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BSX250117C00062500 | 2024-08-21 3:04PM EDT | 62.50 | 18.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BSX250117C00065000 | 2024-09-12 2:57PM EDT | 65.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BSX250117C00067500 | 2024-09-12 2:27PM EDT | 67.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BSX250117C00070000 | 2024-09-12 2:24PM EDT | 70.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BSX250117C00072500 | 2024-09-09 9:40AM EDT | 72.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BSX250117C00075000 | 2024-09-13 3:11PM EDT | 75.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BSX250117C00077500 | 2024-09-12 2:37PM EDT | 77.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BSX250117C00080000 | 2024-09-16 3:43PM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| BSX250117C00082500 | 2024-09-18 9:37AM EDT | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BSX250117C00085000 | 2024-09-18 11:49AM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BSX250117C00087500 | 2024-09-17 2:41PM EDT | 87.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| BSX250117C00090000 | 2024-09-18 11:37AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 3.13% |
| BSX250117C00092500 | 2024-09-17 3:38PM EDT | 92.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BSX250117C00095000 | 2024-09-18 3:46PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BSX250117C00100000 | 2024-09-09 1:22PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BSX250117C00105000 | 2024-07-24 9:30AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 8 | 12 | 31.76% |
| BSX250117C00110000 | 2024-05-10 1:37PM EDT | 110.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | - | 1 | 31.98% |
| BSX250117C00115000 | 2024-07-01 1:34PM EDT | 115.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 53.54% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117P00020000 | 2024-01-22 2:34PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 104.69% |
| BSX250117P00023000 | 2024-07-01 11:05AM EDT | 23.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 182 | 135.25% |
| BSX250117P00025000 | 2024-01-23 12:21PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 95.12% |
| BSX250117P00028000 | 2024-07-17 1:58PM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 128.27% |
| BSX250117P00030000 | 2024-07-17 1:58PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 78.91% |
| BSX250117P00033000 | 2024-04-23 9:35AM EDT | 33.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 100 | 101 | 100.34% |
| BSX250117P00035000 | 2024-04-24 11:36AM EDT | 35.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 10 | 232 | 101.90% |
| BSX250117P00038000 | 2024-01-30 3:34PM EDT | 38.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 306 | 79.00% |
| BSX250117P00040000 | 2024-06-06 2:13PM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 226 | 578 | 67.87% |
| BSX250117P00042000 | 2024-07-24 2:28PM EDT | 42.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 10 | 2,435 | 64.80% |
| BSX250117P00045000 | 2024-07-16 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,567 | 25.00% |
| BSX250117P00047000 | 2024-05-09 9:31AM EDT | 47.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 11 | 6,652 | 55.23% |
| BSX250117P00050000 | 2024-06-28 10:34AM EDT | 50.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 13 | 3,873 | 25.00% |
| BSX250117P00052500 | 2024-06-24 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 586 | 12.50% |
| BSX250117P00055000 | 2024-07-30 10:40AM EDT | 55.00 | 0.37 | 0.10 | 1.05 | 0.00 | - | 1,000 | 3,421 | 55.76% |
| BSX250117P00057500 | 2024-08-01 11:59AM EDT | 57.50 | 0.55 | 0.10 | 0.75 | 0.00 | - | 24 | 3,729 | 46.53% |
| BSX250117P00060000 | 2024-08-15 1:54PM EDT | 60.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 1,048 | 36.23% |
| BSX250117P00062500 | 2024-08-12 2:10PM EDT | 62.50 | 0.95 | 0.30 | 0.50 | 0.00 | - | 3 | 1,339 | 34.18% |
| BSX250117P00065000 | 2024-09-09 9:32AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BSX250117P00067500 | 2024-09-09 9:32AM EDT | 67.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BSX250117P00070000 | 2024-08-29 3:32PM EDT | 70.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BSX250117P00072500 | 2024-09-17 3:42PM EDT | 72.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BSX250117P00075000 | 2024-09-12 3:40PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BSX250117P00077500 | 2024-09-18 11:11AM EDT | 77.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| BSX250117P00080000 | 2024-09-18 12:24PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| BSX250117P00082500 | 2024-09-18 2:36PM EDT | 82.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.05% |
| BSX250117P00085000 | 2024-09-17 2:11PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BSX250117P00090000 | 2024-09-09 9:58AM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BSX250117P00095000 | 2024-09-13 12:48PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BSX250117P00100000 | 2024-09-18 11:14AM EDT | 100.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
