La bourse est fermée
Dow Jones
38 522,31 +282,33 (+0,74 %) Nasdaq
15 684,37 +233,06 (+1,51 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0708 +0,0051 (+0,48 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 312,90 +23,75 (+0,04 %)
Boston Scientific Corporation (BSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:35PM EDT. Marché ouvert.
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 | 81.45% |
| BSX240517C00050000 | 2024-04-19 10:57AM EDT | 50.00 | 17.67 | 18.40 | 19.50 | 0.00 | - | 1 | 34 | 71.88% |
| BSX240517C00052500 | 2024-04-23 1:14PM EDT | 52.50 | 16.60 | 15.50 | 16.50 | +1.50 | +9.93% | 2 | 212 | 65.53% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 13.70 | 14.70 | 0.00 | - | 1 | 557 | 64.65% |
| BSX240517C00057500 | 2024-04-22 11:57AM EDT | 57.50 | 10.70 | 11.30 | 11.60 | 0.00 | - | 6 | 581 | 51.12% |
| BSX240517C00060000 | 2024-04-18 3:05PM EDT | 60.00 | 7.60 | 8.80 | 9.00 | 0.00 | - | 1 | 2,422 | 38.14% |
| BSX240517C00062500 | 2024-04-23 11:51AM EDT | 62.50 | 6.40 | 6.50 | 6.70 | +1.30 | +25.49% | 3 | 1,144 | 34.77% |
| BSX240517C00065000 | 2024-04-23 12:55PM EDT | 65.00 | 4.50 | 4.30 | 4.50 | +0.10 | +2.27% | 30 | 3,383 | 30.42% |
| BSX240517C00067500 | 2024-04-23 12:54PM EDT | 67.50 | 2.67 | 2.50 | 2.60 | +0.27 | +11.25% | 394 | 7,110 | 26.91% |
| BSX240517C00070000 | 2024-04-23 1:18PM EDT | 70.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 11,620 | 8,301 | 25.68% |
| BSX240517C00072500 | 2024-04-23 1:17PM EDT | 72.50 | 0.52 | 0.50 | 0.55 | -0.10 | -16.13% | 2,151 | 19,527 | 25.15% |
| BSX240517C00075000 | 2024-04-23 1:14PM EDT | 75.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 12,551 | 178 | 27.93% |
| BSX240517C00077500 | 2024-04-22 2:08PM EDT | 77.50 | 0.13 | 0.05 | 0.15 | 0.00 | - | 7 | 9 | 29.69% |
| BSX240517C00080000 | 2024-04-22 3:31PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 103 | 39.80% |
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 | 106.64% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 96.48% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 86.72% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 89.06% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 71.88% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 11 | 410 | 63.28% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 2,918 | 54.79% |
| BSX240517P00055000 | 2024-04-23 10:20AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,281 | 46.68% |
| BSX240517P00057500 | 2024-04-19 12:53PM EDT | 57.50 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 30 | 532 | 41.90% |
| BSX240517P00060000 | 2024-04-23 12:54PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 35 | 1,570 | 33.69% |
| BSX240517P00062500 | 2024-04-23 1:14PM EDT | 62.50 | 0.21 | 0.20 | 0.25 | -0.04 | -13.79% | 2,022 | 2,410 | 29.00% |
| BSX240517P00065000 | 2024-04-23 1:08PM EDT | 65.00 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 52 | 9,970 | 26.51% |
| BSX240517P00067500 | 2024-04-23 1:16PM EDT | 67.50 | 1.20 | 1.15 | 1.25 | -0.15 | -11.11% | 389 | 4,169 | 25.39% |
| BSX240517P00070000 | 2024-04-23 12:00PM EDT | 70.00 | 2.52 | 2.35 | 2.50 | -0.23 | -8.36% | 32 | 369 | 24.90% |
| BSX240517P00072500 | 2024-04-23 1:00PM EDT | 72.50 | 4.30 | 4.20 | 4.40 | 0.00 | - | 17 | 12 | 26.91% |
| BSX240517P00075000 | 2024-04-23 12:58PM EDT | 75.00 | 6.30 | 6.40 | 6.60 | -1.21 | -16.11% | 180 | 149 | 29.15% |
| BSX240517P00077500 | 2024-04-18 11:37AM EDT | 77.50 | 9.70 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 36.43% |
| BSX240517P00080000 | 2024-04-08 10:15AM EDT | 80.00 | 11.61 | 11.20 | 11.50 | 0.00 | - | - | 0 | 39.65% |
