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 -0,08 (-0,10%) Bitcoin EUR
57.724,54 +927,76 (+1,63%)
Baxter International Inc. (BAX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 282.96% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 214.26% |
| BAX250117C00022500 | 2024-05-29 3:00PM EDT | 22.50 | 11.11 | 9.30 | 13.00 | 0.00 | - | 14 | 39 | 74.15% |
| BAX250117C00025000 | 2024-05-23 9:31AM EDT | 25.00 | 9.86 | 9.50 | 10.30 | 0.00 | - | 2 | 77 | 52.05% |
| BAX250117C00027500 | 2024-06-28 12:35PM EDT | 27.50 | 7.00 | 6.80 | 7.40 | -0.55 | -7.28% | 10 | 81 | 41.02% |
| BAX250117C00030000 | 2024-06-18 3:12PM EDT | 30.00 | 5.40 | 4.90 | 5.80 | 0.00 | - | 5 | 424 | 40.87% |
| BAX250117C00032500 | 2024-06-28 3:10PM EDT | 32.50 | 3.30 | 3.30 | 3.60 | -0.60 | -15.38% | 12 | 434 | 31.76% |
| BAX250117C00035000 | 2024-06-28 2:56PM EDT | 35.00 | 2.10 | 2.10 | 2.95 | -0.15 | -6.67% | 78 | 383 | 36.28% |
| BAX250117C00037500 | 2024-06-26 10:46AM EDT | 37.50 | 1.38 | 1.10 | 1.55 | 0.00 | - | 3 | 544 | 30.23% |
| BAX250117C00040000 | 2024-06-28 2:03PM EDT | 40.00 | 0.75 | 0.65 | 1.00 | -0.05 | -6.25% | 41 | 1,516 | 30.30% |
| BAX250117C00042500 | 2024-06-28 9:59AM EDT | 42.50 | 0.45 | 0.30 | 0.65 | -0.15 | -25.00% | 1 | 1,288 | 30.69% |
| BAX250117C00045000 | 2024-06-28 2:04PM EDT | 45.00 | 0.25 | 0.20 | 0.55 | -0.06 | -19.35% | 21 | 2,619 | 33.50% |
| BAX250117C00047500 | 2024-05-30 10:15AM EDT | 47.50 | 0.25 | 0.05 | 0.95 | 0.00 | - | 3 | 359 | 44.17% |
| BAX250117C00050000 | 2024-06-25 12:56PM EDT | 50.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2,510 | 40.14% |
| BAX250117C00052500 | 2024-05-16 12:01PM EDT | 52.50 | 0.18 | 0.00 | 2.20 | 0.00 | - | 2 | 366 | 54.13% |
| BAX250117C00055000 | 2024-06-06 1:42PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 222 | 44.24% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 60 | 298 | 60.82% |
| BAX250117C00060000 | 2024-05-08 9:40AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 12.50% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 60.30% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 53.17% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 56.15% |
| BAX250117C00070000 | 2023-12-21 3:59PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 80 | 140 | 57.52% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,013 | 25.00% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 76.42% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 69.34% |
| BAX250117C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 92 | 76.42% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 53.13% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 20 | 460 | 57.96% |
| BAX250117P00022500 | 2024-05-28 12:51PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 228 | 12.50% |
| BAX250117P00025000 | 2024-06-28 1:06PM EDT | 25.00 | 0.40 | 0.30 | 0.50 | -0.07 | -14.89% | 1 | 807 | 35.11% |
| BAX250117P00027500 | 2024-06-28 2:02PM EDT | 27.50 | 0.75 | 0.55 | 0.80 | +0.05 | +7.14% | 1 | 229 | 31.54% |
| BAX250117P00030000 | 2024-06-26 10:57AM EDT | 30.00 | 1.25 | 1.00 | 1.50 | 0.00 | - | 1 | 1,370 | 30.96% |
| BAX250117P00032500 | 2024-06-20 1:36PM EDT | 32.50 | 1.95 | 1.80 | 2.30 | 0.00 | - | 2 | 1,761 | 28.15% |
| BAX250117P00035000 | 2024-06-28 3:37PM EDT | 35.00 | 3.40 | 3.00 | 3.50 | +0.30 | +9.68% | 25 | 1,260 | 26.17% |
| BAX250117P00037500 | 2024-06-18 1:43PM EDT | 37.50 | 4.80 | 4.40 | 5.20 | 0.00 | - | 17 | 280 | 25.78% |
| BAX250117P00040000 | 2024-06-21 11:38AM EDT | 40.00 | 6.32 | 5.90 | 7.80 | 0.00 | - | 1 | 998 | 33.42% |
| BAX250117P00042500 | 2024-05-23 1:53PM EDT | 42.50 | 8.90 | 8.10 | 8.80 | 0.00 | - | 1 | 306 | 0.00% |
| BAX250117P00045000 | 2024-06-03 11:42AM EDT | 45.00 | 8.80 | 9.70 | 13.60 | 0.00 | - | 12 | 359 | 53.88% |
| BAX250117P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.40 | 12.30 | 15.50 | 0.00 | - | 3 | 18 | 51.22% |
| BAX250117P00050000 | 2024-06-27 3:07PM EDT | 50.00 | 16.42 | 14.30 | 19.00 | 0.00 | - | 100 | 64 | 67.87% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 0.00% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00062500 | 2024-06-27 3:07PM EDT | 62.50 | 28.93 | 27.20 | 31.10 | 0.00 | - | 62 | 30 | 80.71% |
| BAX250117P00065000 | 2024-06-27 3:07PM EDT | 65.00 | 31.48 | 29.70 | 33.60 | 0.00 | - | 20 | 14 | 83.59% |
| BAX250117P00067500 | 2024-06-27 3:07PM EDT | 67.50 | 33.93 | 32.20 | 36.00 | 0.00 | - | 70 | 45 | 84.99% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.