Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.686,95 +801,03 (+1,41%)
Baxter International Inc. (BAX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816C00022500 | 2024-06-04 2:45PM EDT | 22.50 | 11.60 | 9.00 | 13.40 | 0.00 | - | 20 | 20 | 75.78% |
| BAX240816C00030000 | 2024-06-28 2:03PM EDT | 30.00 | 3.79 | 3.80 | 4.80 | -0.01 | -0.26% | 1 | 510 | 59.77% |
| BAX240816C00032500 | 2024-06-28 2:02PM EDT | 32.50 | 2.00 | 2.05 | 2.20 | -0.50 | -20.00% | 10 | 91 | 35.30% |
| BAX240816C00035000 | 2024-06-28 3:24PM EDT | 35.00 | 0.72 | 0.80 | 0.90 | -0.28 | -28.00% | 7 | 4,011 | 31.40% |
| BAX240816C00037500 | 2024-06-28 2:59PM EDT | 37.50 | 0.25 | 0.15 | 0.35 | -0.01 | -3.85% | 5 | 1,671 | 31.93% |
| BAX240816C00040000 | 2024-06-26 11:22AM EDT | 40.00 | 0.09 | 0.05 | 0.40 | 0.00 | - | 10 | 1,152 | 44.58% |
| BAX240816C00042500 | 2024-05-30 12:02PM EDT | 42.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 714 | 50.10% |
| BAX240816C00045000 | 2024-06-17 11:10AM EDT | 45.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 924 | 46.29% |
| BAX240816C00047500 | 2024-05-06 10:57AM EDT | 47.50 | 0.09 | 0.00 | 2.20 | 0.00 | - | 5 | 763 | 95.12% |
| BAX240816C00050000 | 2024-06-24 10:09AM EDT | 50.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 112 | 103.42% |
| BAX240816C00052500 | 2024-04-18 12:08PM EDT | 52.50 | 0.18 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 104.49% |
| BAX240816C00055000 | 2024-03-05 11:19AM EDT | 55.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 3 | 24 | 83.79% |
| BAX240816C00060000 | 2024-03-05 10:31AM EDT | 60.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 2 | 100.68% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240816P00020000 | 2024-06-24 9:56AM EDT | 20.00 | 0.10 | 0.00 | 1.55 | +0.10 | - | - | 2 | 126.86% |
| BAX240816P00027500 | 2024-06-05 3:43PM EDT | 27.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 41.11% |
| BAX240816P00030000 | 2024-06-28 10:26AM EDT | 30.00 | 0.37 | 0.30 | 0.40 | +0.02 | +5.71% | 2 | 3,668 | 33.89% |
| BAX240816P00032500 | 2024-06-28 2:02PM EDT | 32.50 | 1.00 | 0.85 | 1.00 | +0.05 | +5.26% | 19 | 2,764 | 29.88% |
| BAX240816P00035000 | 2024-06-28 1:59PM EDT | 35.00 | 2.10 | 2.05 | 2.20 | -0.07 | -3.23% | 11 | 1,953 | 25.83% |
| BAX240816P00037500 | 2024-06-25 11:50AM EDT | 37.50 | 3.74 | 3.30 | 4.40 | 0.00 | - | 1 | 159 | 31.93% |
| BAX240816P00040000 | 2024-06-18 11:26AM EDT | 40.00 | 6.03 | 4.70 | 8.70 | 0.00 | - | 2 | 6 | 89.45% |
| BAX240816P00042500 | 2024-05-23 11:50AM EDT | 42.50 | 8.93 | 6.40 | 10.00 | 0.00 | - | 2 | 0 | 71.92% |
| BAX240816P00045000 | 2024-04-03 10:57AM EDT | 45.00 | 3.55 | 6.60 | 10.30 | 0.00 | - | 1 | 35 | 0.00% |
| BAX240816P00047500 | 2024-04-18 9:46AM EDT | 47.50 | 8.50 | 10.50 | 14.40 | 0.00 | - | 4 | 26 | 68.46% |
| BAX240816P00050000 | 2024-02-26 11:10AM EDT | 50.00 | 8.50 | 7.80 | 9.60 | 0.00 | - | 12 | 12 | 0.00% |
| BAX240816P00060000 | 2024-03-14 9:38AM EDT | 60.00 | 17.75 | 17.60 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.