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 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 736,01 +259,73 (+0,54 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX260116C00025000 | 2024-07-30 3:33PM EDT | 25.00 | 50.44 | 56.60 | 58.30 | 0.00 | - | 2 | 3 | 65.28% |
| BSX260116C00030000 | 2024-04-10 11:39AM EDT | 30.00 | 41.30 | 45.30 | 48.10 | 0.00 | - | - | 1 | 0.00% |
| BSX260116C00032500 | 2024-02-13 3:29PM EDT | 32.50 | 35.60 | 35.50 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| BSX260116C00035000 | 2024-01-24 10:46AM EDT | 35.00 | 28.80 | 34.40 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| BSX260116C00037500 | 2023-12-14 12:46PM EDT | 37.50 | 23.04 | 24.20 | 28.50 | 0.00 | - | - | 1 | 0.00% |
| BSX260116C00040000 | 2024-04-12 3:46PM EDT | 40.00 | 32.40 | 36.50 | 40.30 | 0.00 | - | 1 | 2 | 0.00% |
| BSX260116C00042500 | 2024-02-08 11:23AM EDT | 42.50 | 27.20 | 29.50 | 32.50 | 0.00 | - | - | 6 | 0.00% |
| BSX260116C00045000 | 2024-07-18 1:00PM EDT | 45.00 | 33.90 | 36.20 | 37.40 | 0.00 | - | 1 | 21 | 35.08% |
| BSX260116C00047500 | 2024-08-09 10:56AM EDT | 47.50 | 32.00 | 36.80 | 38.20 | 0.00 | - | 1 | 38 | 50.10% |
| BSX260116C00050000 | 2024-09-06 11:33AM EDT | 50.00 | 35.00 | 33.00 | 35.60 | +0.40 | +1.16% | 2 | 74 | 49.62% |
| BSX260116C00052500 | 2024-09-06 11:01AM EDT | 52.50 | 32.80 | 30.50 | 33.40 | +6.60 | +25.19% | 2 | 67 | 47.50% |
| BSX260116C00055000 | 2024-07-23 9:59AM EDT | 55.00 | 29.00 | 28.60 | 31.20 | 0.00 | - | 1 | 17 | 45.36% |
| BSX260116C00057500 | 2024-07-15 11:06AM EDT | 57.50 | 26.40 | 21.70 | 24.80 | 0.00 | - | 1 | 62 | 21.99% |
| BSX260116C00060000 | 2024-07-31 11:47AM EDT | 60.00 | 19.78 | 25.90 | 27.10 | 0.00 | - | 1 | 100 | 42.21% |
| BSX260116C00062500 | 2024-09-06 3:13PM EDT | 62.50 | 24.50 | 24.10 | 26.60 | +5.10 | +26.29% | 10 | 123 | 46.05% |
| BSX260116C00065000 | 2024-09-05 10:32AM EDT | 65.00 | 21.90 | 21.60 | 22.80 | 0.00 | - | 1 | 261 | 38.04% |
| BSX260116C00067500 | 2024-08-21 3:04PM EDT | 67.50 | 18.09 | 19.50 | 21.70 | 0.00 | - | 5 | 43 | 39.33% |
| BSX260116C00070000 | 2024-09-03 1:37PM EDT | 70.00 | 18.80 | 17.80 | 19.00 | 0.00 | - | 10 | 341 | 35.28% |
| BSX260116C00072500 | 2024-09-05 3:10PM EDT | 72.50 | 16.45 | 15.70 | 17.20 | 0.00 | - | 2 | 67 | 34.01% |
| BSX260116C00075000 | 2024-08-28 2:29PM EDT | 75.00 | 13.08 | 13.20 | 15.50 | 0.00 | - | 1 | 879 | 32.88% |
| BSX260116C00077500 | 2024-08-29 1:40PM EDT | 77.50 | 12.80 | 11.00 | 14.30 | 0.00 | - | 5 | 313 | 32.98% |
| BSX260116C00080000 | 2024-09-06 3:53PM EDT | 80.00 | 12.00 | 11.80 | 12.30 | +0.30 | +2.56% | 1 | 1,047 | 30.68% |
| BSX260116C00082500 | 2024-07-31 10:13AM EDT | 82.50 | 6.60 | 9.60 | 13.00 | 0.00 | - | 5 | 183 | 35.44% |
| BSX260116C00085000 | 2024-09-05 2:29PM EDT | 85.00 | 9.00 | 9.10 | 9.60 | 0.00 | - | 29 | 673 | 29.06% |
| BSX260116C00090000 | 2024-09-06 10:52AM EDT | 90.00 | 6.70 | 6.80 | 7.30 | -0.10 | -1.47% | 17 | 960 | 27.66% |
| BSX260116C00095000 | 2024-09-04 1:56PM EDT | 95.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | 32 | 270 | 26.71% |
| BSX260116C00100000 | 2024-09-06 2:39PM EDT | 100.00 | 3.64 | 2.70 | 4.00 | +0.12 | +3.41% | 79 | 88 | 25.71% |
| BSX260116C00105000 | 2024-08-19 2:18PM EDT | 105.00 | 1.73 | 1.80 | 2.90 | 0.00 | - | 1 | 24 | 25.07% |
| BSX260116C00110000 | 2024-08-29 9:30AM EDT | 110.00 | 1.40 | 1.50 | 2.10 | 0.00 | - | 1 | 397 | 24.66% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX260116P00025000 | 2023-10-24 2:49PM EDT | 25.00 | 0.65 | 0.00 | 2.80 | 0.00 | - | - | 1 | 73.58% |
| BSX260116P00027500 | 2023-10-12 1:47PM EDT | 27.50 | 0.95 | 0.30 | 0.80 | 0.00 | - | - | 1 | 55.18% |
| BSX260116P00035000 | 2024-06-17 11:42AM EDT | 35.00 | 0.69 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 50.71% |
| BSX260116P00037500 | 2024-06-17 11:42AM EDT | 37.50 | 0.77 | 0.05 | 1.65 | 0.00 | - | 1 | 76 | 53.00% |
| BSX260116P00040000 | 2024-06-17 11:52AM EDT | 40.00 | 0.95 | 0.10 | 1.75 | 0.00 | - | 1 | 0 | 50.12% |
| BSX260116P00042500 | 2024-06-17 11:17AM EDT | 42.50 | 1.05 | 0.20 | 1.80 | 0.00 | - | 1 | 27 | 46.97% |
| BSX260116P00045000 | 2024-08-12 12:30PM EDT | 45.00 | 0.65 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 38.89% |
| BSX260116P00047500 | 2024-07-17 11:18AM EDT | 47.50 | 0.90 | 0.65 | 0.90 | 0.00 | - | 18 | 29 | 33.40% |
| BSX260116P00050000 | 2024-06-26 12:17PM EDT | 50.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 2,652 | 32.83% |
| BSX260116P00052500 | 2024-06-07 10:41AM EDT | 52.50 | 1.20 | 1.00 | 1.30 | 0.00 | - | 2 | 132 | 31.26% |
| BSX260116P00055000 | 2024-06-03 11:05AM EDT | 55.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 33 | 82 | 30.25% |
| BSX260116P00057500 | 2024-07-02 3:24PM EDT | 57.50 | 1.67 | 1.45 | 1.95 | 0.00 | - | 1 | 283 | 29.86% |
| BSX260116P00060000 | 2024-08-15 1:54PM EDT | 60.00 | 1.80 | 1.60 | 1.95 | 0.00 | - | 1 | 1,677 | 27.22% |
| BSX260116P00062500 | 2024-07-19 2:24PM EDT | 62.50 | 2.60 | 2.00 | 2.40 | 0.00 | - | 61 | 233 | 26.70% |
| BSX260116P00065000 | 2024-08-14 3:03PM EDT | 65.00 | 3.20 | 0.20 | 2.65 | 0.00 | - | 1,329 | 1,013 | 25.09% |
| BSX260116P00067500 | 2024-09-06 1:30PM EDT | 67.50 | 3.10 | 2.05 | 3.50 | -0.60 | -16.22% | 113 | 140 | 25.57% |
| BSX260116P00070000 | 2024-08-12 12:30PM EDT | 70.00 | 4.40 | 2.70 | 6.00 | 0.00 | - | 1 | 242 | 30.92% |
| BSX260116P00072500 | 2024-08-12 12:30PM EDT | 72.50 | 5.20 | 2.80 | 4.30 | 0.00 | - | 1 | 92 | 22.53% |
| BSX260116P00075000 | 2024-09-06 10:49AM EDT | 75.00 | 4.94 | 2.65 | 5.00 | +0.19 | +4.00% | 19 | 622 | 21.66% |
| BSX260116P00077500 | 2024-09-04 1:56PM EDT | 77.50 | 5.33 | 5.30 | 5.80 | 0.00 | - | 40 | 165 | 20.80% |
| BSX260116P00080000 | 2024-09-04 1:57PM EDT | 80.00 | 6.21 | 5.50 | 6.80 | 0.00 | - | 40 | 808 | 20.20% |
| BSX260116P00082500 | 2024-06-20 10:56AM EDT | 82.50 | 9.40 | 7.30 | 11.20 | 0.00 | - | 18 | 31 | 28.27% |
| BSX260116P00085000 | 2024-07-26 9:57AM EDT | 85.00 | 12.00 | 6.90 | 11.50 | 0.00 | - | 1 | 54 | 25.14% |
| BSX260116P00090000 | 2024-09-06 10:54AM EDT | 90.00 | 11.80 | 10.10 | 11.70 | -4.00 | -25.32% | 1 | 15 | 16.78% |
| BSX260116P00095000 | 2024-08-08 10:30AM EDT | 95.00 | 14.80 | 14.50 | 17.00 | -4.90 | -24.87% | 1 | 72 | 21.31% |
| BSX260116P00100000 | 2024-09-06 11:17AM EDT | 100.00 | 19.40 | 18.50 | 20.30 | -0.89 | -4.39% | 4 | 39 | 18.89% |
