Marchés français ouverture 6 h 45 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 0,00 (0,00 %) EUR/USD
1,0704 0,0000 (-0,00 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 230,95 -246,16 (-0,39 %)
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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | 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 | 32.40 | 36.40 | 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 | 66.21% |
| BSX250117C00035000 | 2024-01-30 4:08PM EDT | 35.00 | 28.26 | 31.50 | 34.20 | 0.00 | - | 1 | 16 | 42.19% |
| BSX250117C00038000 | 2023-10-31 3:22PM EDT | 38.00 | 17.10 | 19.20 | 22.40 | 0.00 | - | 5 | 3 | 0.00% |
| BSX250117C00040000 | 2024-02-08 11:23AM EDT | 40.00 | 27.40 | 27.90 | 32.10 | 0.00 | - | 6 | 101 | 70.56% |
| BSX250117C00042000 | 2024-02-01 3:13PM EDT | 42.00 | 25.24 | 25.90 | 28.20 | 0.00 | - | 4 | 256 | 47.90% |
| BSX250117C00045000 | 2024-04-23 2:45PM EDT | 45.00 | 26.00 | 25.00 | 27.60 | -0.19 | -0.73% | 3 | 289 | 52.81% |
| BSX250117C00047000 | 2024-02-13 10:33AM EDT | 47.00 | 20.85 | 22.40 | 25.00 | 0.00 | - | 4 | 243 | 54.26% |
| BSX250117C00050000 | 2024-03-14 10:34AM EDT | 50.00 | 18.93 | 19.40 | 22.70 | 0.00 | - | 2 | 1,214 | 52.95% |
| BSX250117C00052500 | 2024-03-13 3:41PM EDT | 52.50 | 17.30 | 18.20 | 19.00 | 0.00 | - | 6 | 205 | 40.16% |
| BSX250117C00055000 | 2024-04-10 11:57AM EDT | 55.00 | 16.70 | 17.00 | 18.70 | -0.02 | -0.12% | 1 | 2,039 | 48.67% |
| BSX250117C00057500 | 2024-04-17 10:21AM EDT | 57.50 | 14.24 | 14.90 | 16.40 | 0.00 | - | 3 | 413 | 44.61% |
| BSX250117C00060000 | 2024-04-12 9:36AM EDT | 60.00 | 12.80 | 12.90 | 13.30 | 0.00 | - | 1 | 2,170 | 36.49% |
| BSX250117C00062500 | 2024-04-18 9:51AM EDT | 62.50 | 10.10 | 11.00 | 11.30 | 0.00 | - | 1 | 616 | 33.97% |
| BSX250117C00065000 | 2024-04-23 12:51PM EDT | 65.00 | 9.20 | 7.20 | 9.60 | +0.40 | +4.55% | 1 | 2,799 | 32.51% |
| BSX250117C00067500 | 2024-04-23 11:40AM EDT | 67.50 | 7.59 | 7.60 | 7.90 | -0.22 | -2.82% | 4 | 164 | 30.59% |
| BSX250117C00070000 | 2024-04-23 1:17PM EDT | 70.00 | 6.00 | 6.10 | 6.40 | +0.70 | +13.21% | 46 | 3,364 | 29.03% |
| BSX250117C00072500 | 2024-04-16 9:31AM EDT | 72.50 | 4.60 | 4.80 | 5.10 | 0.00 | - | 1 | 1,686 | 27.75% |
| BSX250117C00075000 | 2024-04-23 1:32PM EDT | 75.00 | 3.70 | 3.70 | 4.00 | +0.40 | +12.12% | 9 | 800 | 26.72% |
| BSX250117C00080000 | 2024-04-23 1:51PM EDT | 80.00 | 2.15 | 1.15 | 2.25 | +0.26 | +13.76% | 2 | 900 | 24.70% |
| BSX250117C00085000 | 2024-04-23 1:52PM EDT | 85.00 | 1.10 | 1.05 | 1.20 | +0.05 | +4.76% | 2 | 471 | 23.49% |
| BSX250117C00090000 | 2024-04-04 2:00PM EDT | 90.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 5 | 18 | 23.10% |
| BSX250117C00095000 | 2024-03-08 11:11AM EDT | 95.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 20 | 40 | 23.61% |
| BSX250117C00100000 | 2024-03-06 3:55PM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 27.08% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250117P00020000 | 2024-01-22 2:34PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 18 | 63.09% |
| BSX250117P00023000 | 2024-03-01 11:24AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 179 | 58.59% |
| BSX250117P00025000 | 2024-01-23 12:21PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| BSX250117P00028000 | 2024-04-03 1:32PM EDT | 28.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 68.41% |
| BSX250117P00030000 | 2024-01-26 10:30AM EDT | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 13 | 51.37% |
| BSX250117P00033000 | 2024-04-23 9:35AM EDT | 33.00 | 0.11 | 0.00 | 2.05 | -0.19 | -63.33% | 100 | 10 | 63.43% |
| BSX250117P00035000 | 2024-04-23 11:29AM EDT | 35.00 | 0.40 | 0.05 | 0.40 | +0.05 | +14.29% | 1 | 223 | 47.66% |
| BSX250117P00038000 | 2024-01-30 3:34PM EDT | 38.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 306 | 49.05% |
| BSX250117P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 226 | 578 | 52.15% |
| BSX250117P00042000 | 2024-04-23 11:23AM EDT | 42.00 | 0.35 | 0.10 | 0.35 | -0.03 | -7.89% | 1 | 2,435 | 35.45% |
| BSX250117P00045000 | 2024-04-22 10:03AM EDT | 45.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 1 | 3,518 | 33.01% |
| BSX250117P00047000 | 2024-04-23 1:21PM EDT | 47.00 | 0.54 | 0.45 | 0.55 | -0.07 | -11.48% | 2 | 6,652 | 31.69% |
| BSX250117P00050000 | 2024-04-03 11:12AM EDT | 50.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 2 | 4,304 | 29.32% |
| BSX250117P00052500 | 2024-04-16 1:32PM EDT | 52.50 | 1.00 | 0.55 | 0.90 | 0.00 | - | 5 | 610 | 27.83% |
| BSX250117P00055000 | 2024-04-23 1:26PM EDT | 55.00 | 0.97 | 0.85 | 1.10 | -0.23 | -19.17% | 36 | 3,110 | 25.94% |
| BSX250117P00057500 | 2024-04-23 10:44AM EDT | 57.50 | 1.37 | 1.15 | 1.50 | -0.43 | -23.89% | 1 | 3,739 | 25.11% |
| BSX250117P00060000 | 2024-04-16 3:35PM EDT | 60.00 | 2.05 | 1.50 | 1.85 | 0.00 | - | 15 | 782 | 23.37% |
| BSX250117P00062500 | 2024-04-19 12:57PM EDT | 62.50 | 2.75 | 2.20 | 2.35 | 0.00 | - | 64 | 1,196 | 21.96% |
| BSX250117P00065000 | 2024-04-23 10:52AM EDT | 65.00 | 3.00 | 2.70 | 2.95 | -0.40 | -11.76% | 2 | 730 | 20.42% |
| BSX250117P00067500 | 2024-04-17 10:11AM EDT | 67.50 | 4.20 | 3.50 | 3.80 | 0.00 | - | 58 | 1,454 | 19.31% |
| BSX250117P00070000 | 2024-04-23 12:43PM EDT | 70.00 | 4.79 | 4.50 | 4.80 | -0.91 | -15.96% | 1 | 883 | 17.99% |
| BSX250117P00072500 | 2024-04-16 3:50PM EDT | 72.50 | 6.30 | 5.60 | 6.10 | 0.00 | - | 676 | 810 | 16.99% |
| BSX250117P00075000 | 2024-04-16 3:48PM EDT | 75.00 | 8.00 | 7.10 | 9.20 | 0.00 | - | 1 | 596 | 23.18% |
| BSX250117P00080000 | 2024-03-12 10:12AM EDT | 80.00 | 13.40 | 11.30 | 11.60 | 0.00 | - | 2 | 88 | 15.02% |
| BSX250117P00085000 | 2024-04-10 10:01AM EDT | 85.00 | 16.50 | 15.00 | 16.20 | 0.00 | - | 3 | 0 | 14.67% |
| BSX250117P00095000 | 2024-02-13 12:22PM EDT | 95.00 | 29.73 | 27.20 | 30.50 | 0.00 | - | - | 0 | 49.81% |
| BSX250117P00100000 | 2024-03-01 1:42PM EDT | 100.00 | 32.05 | 29.10 | 33.90 | 0.00 | - | 2 | 0 | 45.29% |
