La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 585,42 +1 033,97 (+1,68 %)
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 | 32.30 | 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 | 2024-02-08 11:23AM EDT | 40.00 | 27.40 | 27.90 | 32.10 | 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 | 2024-05-07 2:56PM EDT | 45.00 | 30.30 | 32.50 | 34.90 | 0.00 | - | 3 | 290 | 87.09% |
| BSX250117C00047000 | 2024-07-02 10:08AM EDT | 47.00 | 31.40 | 27.50 | 31.00 | 0.00 | - | 1 | 244 | 56.76% |
| BSX250117C00050000 | 2024-07-18 10:23AM EDT | 50.00 | 29.56 | 26.10 | 28.60 | 0.00 | - | 8 | 1,206 | 62.20% |
| BSX250117C00052500 | 2024-07-18 12:45PM EDT | 52.50 | 24.20 | 23.80 | 24.80 | 0.00 | - | 6 | 207 | 51.73% |
| BSX250117C00055000 | 2024-07-10 9:36AM EDT | 55.00 | 23.30 | 20.20 | 23.30 | 0.00 | - | 1 | 2,045 | 59.14% |
| BSX250117C00057500 | 2024-07-18 1:00PM EDT | 57.50 | 19.60 | 17.90 | 20.60 | 0.00 | - | 2 | 420 | 52.20% |
| BSX250117C00060000 | 2024-07-18 12:45PM EDT | 60.00 | 17.30 | 16.10 | 18.40 | 0.00 | - | 9 | 2,153 | 48.99% |
| BSX250117C00062500 | 2024-07-22 2:58PM EDT | 62.50 | 18.30 | 13.10 | 16.00 | 0.00 | - | 1 | 739 | 44.35% |
| BSX250117C00065000 | 2024-07-26 9:36AM EDT | 65.00 | 12.40 | 12.30 | 14.30 | -3.10 | -20.00% | 11 | 2,672 | 43.84% |
| BSX250117C00067500 | 2024-07-25 3:53PM EDT | 67.50 | 9.60 | 10.20 | 12.40 | 0.00 | - | 2 | 146 | 41.65% |
| BSX250117C00070000 | 2024-07-11 10:00AM EDT | 70.00 | 10.87 | 8.70 | 9.00 | 0.00 | - | 4 | 3,368 | 31.20% |
| BSX250117C00072500 | 2024-07-18 2:58PM EDT | 72.50 | 8.15 | 6.90 | 7.30 | 0.00 | - | 5 | 1,844 | 29.58% |
| BSX250117C00075000 | 2024-07-26 2:46PM EDT | 75.00 | 5.60 | 5.40 | 5.60 | -0.80 | -12.50% | 60 | 856 | 27.27% |
| BSX250117C00077500 | 2024-07-26 3:11PM EDT | 77.50 | 4.30 | 4.00 | 4.30 | -2.20 | -33.85% | 54 | 1,717 | 26.12% |
| BSX250117C00080000 | 2024-07-26 2:25PM EDT | 80.00 | 3.20 | 3.00 | 3.20 | +0.25 | +8.47% | 9 | 1,766 | 25.09% |
| BSX250117C00082500 | 2024-07-26 2:31PM EDT | 82.50 | 2.35 | 2.15 | 2.35 | -1.15 | -32.86% | 22 | 172 | 24.41% |
| BSX250117C00085000 | 2024-07-26 2:56PM EDT | 85.00 | 1.65 | 1.50 | 1.70 | -0.48 | -22.54% | 104 | 2,782 | 23.95% |
| BSX250117C00090000 | 2024-07-25 3:47PM EDT | 90.00 | 0.90 | 0.60 | 1.00 | +0.15 | +20.00% | 5 | 5,017 | 24.57% |
| BSX250117C00095000 | 2024-07-24 1:17PM EDT | 95.00 | 0.42 | 0.35 | 0.50 | -0.18 | -30.00% | 2 | 398 | 24.22% |
| BSX250117C00100000 | 2024-07-26 10:52AM EDT | 100.00 | 0.25 | 0.10 | 0.30 | -0.01 | -3.85% | 3 | 28 | 25.07% |
| BSX250117C00105000 | 2024-07-24 9:30AM EDT | 105.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 8 | 12 | 29.96% |
| BSX250117C00110000 | 2024-05-10 1:37PM EDT | 110.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | - | 1 | 33.86% |
| BSX250117C00115000 | 2024-07-01 1:34PM EDT | 115.00 | 1.40 | 0.00 | 0.30 | 0.00 | - | - | 2 | 34.08% |
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 | - | 2 | 18 | 82.42% |
| BSX250117P00023000 | 2024-07-01 11:05AM EDT | 23.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 182 | 104.79% |
| BSX250117P00025000 | 2024-01-23 12:21PM EDT | 25.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 74.02% |
| BSX250117P00028000 | 2024-07-17 1:58PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 74.51% |
| BSX250117P00030000 | 2024-07-17 1:58PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 58.20% |
| BSX250117P00033000 | 2024-04-23 9:35AM EDT | 33.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 100 | 101 | 77.15% |
| BSX250117P00035000 | 2024-04-24 11:36AM EDT | 35.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 10 | 232 | 78.13% |
| BSX250117P00038000 | 2024-01-30 3:34PM EDT | 38.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 306 | 59.52% |
| BSX250117P00040000 | 2024-06-06 2:13PM EDT | 40.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 226 | 578 | 50.54% |
| BSX250117P00042000 | 2024-07-24 2:28PM EDT | 42.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 2,435 | 53.03% |
| BSX250117P00045000 | 2024-07-16 9:30AM EDT | 45.00 | 0.20 | 0.05 | 1.30 | 0.00 | - | 1 | 3,567 | 51.00% |
| BSX250117P00047000 | 2024-05-09 9:31AM EDT | 47.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 11 | 6,652 | 44.19% |
| BSX250117P00050000 | 2024-06-28 10:34AM EDT | 50.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 13 | 3,873 | 41.82% |
| BSX250117P00052500 | 2024-06-24 9:30AM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 586 | 12.50% |
| BSX250117P00055000 | 2024-06-21 10:47AM EDT | 55.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1,000 | 3,420 | 32.37% |
| BSX250117P00057500 | 2024-07-17 2:58PM EDT | 57.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 24 | 3,739 | 28.66% |
| BSX250117P00060000 | 2024-07-26 9:45AM EDT | 60.00 | 0.66 | 0.50 | 0.70 | +0.06 | +10.00% | 1 | 1,049 | 26.81% |
| BSX250117P00062500 | 2024-07-02 3:50PM EDT | 62.50 | 0.65 | 0.80 | 0.95 | 0.00 | - | 106 | 1,340 | 25.46% |
| BSX250117P00065000 | 2024-07-19 11:05AM EDT | 65.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 753 | 23.91% |
| BSX250117P00067500 | 2024-07-25 11:59AM EDT | 67.50 | 1.55 | 1.50 | 1.60 | +0.15 | +10.71% | 10 | 1,586 | 22.10% |
| BSX250117P00070000 | 2024-07-26 3:14PM EDT | 70.00 | 2.05 | 1.65 | 2.15 | +0.25 | +13.89% | 20 | 2,891 | 20.79% |
| BSX250117P00072500 | 2024-07-26 3:19PM EDT | 72.50 | 2.90 | 1.95 | 2.85 | -0.20 | -6.45% | 235 | 1,945 | 19.39% |
| BSX250117P00075000 | 2024-07-26 2:25PM EDT | 75.00 | 3.70 | 3.60 | 3.80 | -0.40 | -9.76% | 16 | 2,409 | 18.18% |
| BSX250117P00077500 | 2024-07-25 3:52PM EDT | 77.50 | 5.10 | 4.90 | 5.10 | -0.30 | -5.56% | 1 | 177 | 17.44% |
| BSX250117P00080000 | 2024-07-25 11:56AM EDT | 80.00 | 5.80 | 4.60 | 6.60 | 0.00 | - | 120 | 1,062 | 16.32% |
| BSX250117P00082500 | 2024-07-24 10:33AM EDT | 82.50 | 7.70 | 6.40 | 8.40 | 0.00 | - | 1 | 46 | 15.32% |
| BSX250117P00085000 | 2024-07-24 9:48AM EDT | 85.00 | 8.90 | 9.40 | 11.90 | 0.00 | - | 1 | 3,067 | 24.70% |
| BSX250117P00090000 | 2024-07-24 10:36AM EDT | 90.00 | 14.00 | 13.00 | 15.20 | 0.00 | - | 83 | 83 | 14.82% |
| BSX250117P00095000 | 2024-02-13 12:22PM EDT | 95.00 | 29.73 | 27.20 | 30.50 | 0.00 | - | - | 0 | 73.36% |
| BSX250117P00100000 | 2024-03-01 1:42PM EDT | 100.00 | 32.05 | 29.10 | 33.90 | 0.00 | - | 2 | 0 | 66.94% |
