Mercados españoles cerrados
S&P 500
5.156,40 +28,61 (+0,56%) Nasdaq
16.262,79 +106,46 (+0,66%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0778 +0,0012 (+0,11%) Petróleo Brent
83,47 +0,51 (+0,61%) Bitcoin EUR
59.013,95 -792,04 (-1,32%)
Baxter International Inc. (BAX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:13PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510C00033000 | 2024-05-03 12:30PM EDT | 33.00 | 4.20 | 2.00 | 5.20 | 0.00 | - | 7 | 7 | 57.03% |
| BAX240510C00035000 | 2024-05-02 12:58PM EDT | 35.00 | 2.10 | 1.50 | 2.20 | 0.00 | - | - | 0 | 52.54% |
| BAX240510C00036000 | 2024-05-06 9:43AM EDT | 36.00 | 0.82 | 0.75 | 1.40 | -0.43 | -34.40% | 4 | 10 | 65.72% |
| BAX240510C00036500 | 2024-05-06 11:36AM EDT | 36.50 | 0.40 | 0.40 | 0.50 | -0.25 | -38.46% | 20 | 1 | 28.32% |
| BAX240510C00037000 | 2024-05-06 9:30AM EDT | 37.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 40 | 25.88% |
| BAX240510C00037500 | 2024-05-06 11:26AM EDT | 37.50 | 0.08 | 0.05 | 0.10 | -0.13 | -61.90% | 43 | 15 | 24.02% |
| BAX240510C00038000 | 2024-05-03 12:57PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 74 | 31.45% |
| BAX240510C00038500 | 2024-05-03 9:58AM EDT | 38.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 31.64% |
| BAX240510C00039500 | 2024-05-01 11:24AM EDT | 39.50 | 1.75 | 0.00 | 0.35 | 0.00 | - | - | 3 | 59.57% |
| BAX240510C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | - | 18 | 95.21% |
| BAX240510C00040500 | 2024-05-01 11:15AM EDT | 40.50 | 1.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
| BAX240510C00041000 | 2024-05-02 9:52AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 51.56% |
| BAX240510C00041500 | 2024-05-01 2:21PM EDT | 41.50 | 0.80 | 0.00 | 1.00 | 0.00 | - | - | 1 | 116.60% |
| BAX240510C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 123.24% |
| BAX240510C00043000 | 2024-05-02 10:52AM EDT | 43.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 30 | 135.94% |
| BAX240510C00043500 | 2024-04-26 12:30PM EDT | 43.50 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 141.99% |
| BAX240510C00044000 | 2024-04-30 11:14AM EDT | 44.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 147.85% |
| BAX240510C00045000 | 2024-04-15 9:40AM EDT | 45.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 12 | 13 | 159.38% |
| BAX240510C00047000 | 2024-05-02 9:52AM EDT | 47.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 180.86% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240510P00033000 | 2024-05-02 12:34PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.91% |
| BAX240510P00035000 | 2024-05-03 11:46AM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 33.79% |
| BAX240510P00036000 | 2024-05-03 2:54PM EDT | 36.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 48 | 24.41% |
| BAX240510P00036500 | 2024-05-03 12:10PM EDT | 36.50 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 1 | 10 | 21.49% |
| BAX240510P00037000 | 2024-05-02 2:30PM EDT | 37.00 | 0.79 | 0.50 | 0.65 | 0.00 | - | 10 | 8 | 21.68% |
| BAX240510P00037500 | 2024-05-02 10:45AM EDT | 37.50 | 0.87 | 0.90 | 1.00 | 0.00 | - | - | 8 | 17.19% |
| BAX240510P00038000 | 2024-05-06 10:28AM EDT | 38.00 | 1.80 | 0.75 | 1.65 | +0.68 | +60.71% | 1 | 85 | 39.16% |
| BAX240510P00038500 | 2024-05-01 12:59PM EDT | 38.50 | 0.55 | 1.50 | 3.00 | 0.00 | - | - | 10 | 55.08% |
| BAX240510P00039000 | 2024-05-02 9:37AM EDT | 39.00 | 1.29 | 0.80 | 2.75 | 0.00 | - | 12 | 7 | 62.89% |
| BAX240510P00039500 | 2024-05-02 9:34AM EDT | 39.50 | 1.72 | 1.40 | 4.60 | 0.00 | - | 65 | 11 | 162.50% |
| BAX240510P00040000 | 2024-05-02 10:34AM EDT | 40.00 | 2.60 | 1.55 | 3.50 | 0.00 | - | 57 | 2 | 44.92% |
| BAX240510P00040500 | 2024-05-02 9:35AM EDT | 40.50 | 2.45 | 3.80 | 5.60 | 0.00 | - | 15 | 50 | 120.51% |
| BAX240510P00041000 | 2024-05-01 11:27AM EDT | 41.00 | 1.65 | 2.55 | 6.20 | 0.00 | - | 5 | 0 | 195.51% |
| BAX240510P00041500 | 2024-05-01 3:15PM EDT | 41.50 | 1.80 | 3.20 | 6.70 | 0.00 | - | - | 3 | 203.81% |
| BAX240510P00043000 | 2024-04-03 12:18PM EDT | 43.00 | 1.25 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 193.36% |
| BAX240510P00044000 | 2024-05-02 12:48PM EDT | 44.00 | 6.90 | 5.50 | 9.20 | 0.00 | - | 1 | 0 | 241.99% |
© 2024 Yahoo. Todos los derechos reservados.