La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 683,90 -398,68 (-0,67 %)
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 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517C00035000 | 2024-01-05 12:18PM EDT | 35.00 | 23.80 | 29.00 | 31.50 | 0.00 | - | 1 | 5 | 0.00% |
| BSX240517C00037500 | 2023-10-19 2:57PM EDT | 37.50 | 14.90 | 17.70 | 18.30 | 0.00 | - | - | 16 | 0.00% |
| BSX240517C00040000 | 2023-11-01 1:10PM EDT | 40.00 | 13.00 | 15.90 | 18.10 | 0.00 | - | 7 | 19 | 0.00% |
| BSX240517C00045000 | 2023-12-27 11:11AM EDT | 45.00 | 12.35 | 16.90 | 19.30 | 0.00 | - | 1 | 146 | 0.00% |
| BSX240517C00047500 | 2024-03-14 10:34AM EDT | 47.50 | 18.78 | 20.70 | 22.20 | 0.00 | - | 2 | 6 | 0.00% |
| BSX240517C00050000 | 2024-05-07 12:19PM EDT | 50.00 | 23.30 | 22.50 | 24.80 | -0.10 | -0.43% | 2 | 34 | 127.15% |
| BSX240517C00052500 | 2024-04-24 10:48AM EDT | 52.50 | 21.21 | 20.10 | 22.90 | 0.00 | - | 1 | 213 | 139.75% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 17.70 | 20.20 | 0.00 | - | 1 | 557 | 121.29% |
| BSX240517C00057500 | 2024-05-01 10:36AM EDT | 57.50 | 14.42 | 14.80 | 17.60 | 0.00 | - | 2 | 579 | 91.02% |
| BSX240517C00060000 | 2024-05-07 12:13PM EDT | 60.00 | 13.63 | 11.10 | 13.70 | +0.43 | +3.26% | 1 | 2,423 | 78.13% |
| BSX240517C00062500 | 2024-05-06 11:15AM EDT | 62.50 | 10.34 | 9.00 | 11.20 | 0.00 | - | 1 | 1,080 | 65.43% |
| BSX240517C00065000 | 2024-05-07 3:24PM EDT | 65.00 | 8.30 | 6.50 | 8.70 | +0.51 | +6.55% | 3 | 3,067 | 52.83% |
| BSX240517C00067500 | 2024-05-07 12:36PM EDT | 67.50 | 5.90 | 4.60 | 6.70 | +0.60 | +11.32% | 16 | 6,776 | 57.18% |
| BSX240517C00070000 | 2024-05-07 3:35PM EDT | 70.00 | 3.50 | 3.50 | 3.80 | +0.62 | +21.53% | 86 | 15,222 | 30.23% |
| BSX240517C00072500 | 2024-05-07 3:54PM EDT | 72.50 | 1.43 | 1.40 | 1.50 | +0.53 | +58.89% | 200 | 21,724 | 19.09% |
| BSX240517C00075000 | 2024-05-07 3:58PM EDT | 75.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 119 | 11,623 | 15.63% |
| BSX240517C00077500 | 2024-05-06 3:32PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9,756 | 21.88% |
| BSX240517C00080000 | 2024-05-01 11:17AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 632 | 27.15% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517P00037500 | 2024-03-07 1:56PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 175.00% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 159.77% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 145.31% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 150.39% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 123.83% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 11 | 410 | 135.16% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 2,918 | 94.14% |
| BSX240517P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 1,289 | 82.81% |
| BSX240517P00057500 | 2024-04-25 10:13AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 532 | 71.68% |
| BSX240517P00060000 | 2024-05-01 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,565 | 51.56% |
| BSX240517P00062500 | 2024-05-07 3:46PM EDT | 62.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4,840 | 46.88% |
| BSX240517P00065000 | 2024-05-07 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,783 | 37.11% |
| BSX240517P00067500 | 2024-05-07 11:46AM EDT | 67.50 | 0.04 | 0.00 | 0.15 | -0.04 | -50.00% | 1 | 5,385 | 34.38% |
| BSX240517P00070000 | 2024-05-07 3:52PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 6 | 2,406 | 20.22% |
| BSX240517P00072500 | 2024-05-07 1:00PM EDT | 72.50 | 0.47 | 0.30 | 0.40 | -0.23 | -32.86% | 280 | 978 | 15.38% |
| BSX240517P00075000 | 2024-05-07 10:28AM EDT | 75.00 | 2.05 | 1.60 | 1.75 | -0.01 | -0.49% | 5 | 1,218 | 13.67% |
| BSX240517P00077500 | 2024-04-29 11:19AM EDT | 77.50 | 5.00 | 3.90 | 4.50 | 0.00 | - | 1 | 0 | 33.84% |
| BSX240517P00080000 | 2024-04-25 12:48PM EDT | 80.00 | 6.70 | 4.90 | 6.90 | 0.00 | - | 1 | 0 | 41.99% |
| BSX240517P00082500 | 2024-04-25 10:42AM EDT | 82.50 | 9.30 | 7.60 | 9.20 | 0.00 | - | - | 0 | 41.80% |
