Mercados españoles abiertos en 5 hrs 10 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.715,57 +69,46 (+0,18%) Dólar/Euro
1,0853 +0,0004 (+0,03%) Petróleo Brent
82,16 +0,04 (+0,05%) Bitcoin EUR
63.782,32 +42,09 (+0,07%)
Baxter International Inc. (BAX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:35.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00035000 | 2024-05-24 2:15PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 18 | 652 | 32.81% |
| BAX240607C00035000 | 2024-05-24 2:25PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.20 | -0.33 | -76.74% | 6 | 65 | 23.93% |
| BAX240614C00035000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 3 | 51 | 21.00% |
| BAX240621C00035000 | 2024-05-24 10:24AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.25 | -0.05 | -14.29% | 6 | 1,893 | 17.97% |
| BAX240628C00035000 | 2024-05-23 12:41PM EDT | 2024-06-28 | 0.45 | 0.30 | 0.45 | +0.45 | - | - | 3 | 21.63% |
| BAX240719C00035000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 0.61 | 0.55 | 0.65 | +0.61 | - | 28 | 2,540 | 21.09% |
| BAX240816C00035000 | 2024-05-24 2:42PM EDT | 2024-08-16 | 1.25 | 1.10 | 1.50 | 0.00 | - | 147 | 294 | 30.76% |
| BAX241115C00035000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 2.30 | 2.25 | 2.40 | +0.10 | +4.55% | 78 | 27 | 30.88% |
| BAX250117C00035000 | 2024-05-24 3:04PM EDT | 2025-01-17 | 2.55 | 2.50 | 4.40 | -0.13 | -4.85% | 34 | 228 | 44.85% |
| BAX250620C00035000 | 2024-05-20 1:45PM EDT | 2025-06-20 | 4.20 | 2.90 | 4.50 | +4.20 | - | - | 76 | 35.61% |
| BAX260116C00035000 | 2024-05-23 1:04PM EDT | 2026-01-16 | 4.60 | 3.00 | 5.70 | 0.00 | - | 46 | 80 | 35.68% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00035000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 1.47 | 1.35 | 1.60 | +0.15 | +11.36% | 24 | 467 | 50.29% |
| BAX240607P00035000 | 2024-05-24 3:02PM EDT | 2024-06-07 | 1.52 | 0.85 | 2.20 | +0.07 | +4.83% | 4 | 71 | 63.87% |
| BAX240614P00035000 | 2024-05-24 12:49PM EDT | 2024-06-14 | 1.44 | 0.45 | 3.70 | +0.36 | +33.33% | 4 | 41 | 99.71% |
| BAX240621P00035000 | 2024-05-24 3:03PM EDT | 2024-06-21 | 1.61 | 1.45 | 2.15 | +0.02 | +1.26% | 2 | 767 | 41.94% |
| BAX240628P00035000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 1.30 | 0.70 | 2.85 | 0.00 | - | 1 | 115 | 54.69% |
| BAX240719P00035000 | 2024-05-22 11:35AM EDT | 2024-07-19 | 1.35 | 1.65 | 2.30 | 0.00 | - | 5 | 13 | 32.08% |
| BAX240816P00035000 | 2024-05-24 11:39AM EDT | 2024-08-16 | 2.32 | 2.10 | 2.30 | +0.12 | +5.45% | 20 | 2,057 | 26.03% |
| BAX241115P00035000 | 2024-05-23 11:56AM EDT | 2024-11-15 | 3.05 | 2.70 | 3.30 | 0.00 | - | 7 | 1,610 | 28.76% |
| BAX250117P00035000 | 2024-05-24 11:44AM EDT | 2025-01-17 | 3.23 | 3.20 | 3.60 | -0.04 | -1.22% | 1 | 1,201 | 27.38% |
| BAX250620P00035000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 3.40 | 3.90 | 6.40 | 0.00 | - | 3 | 3 | 41.39% |
| BAX260116P00035000 | 2024-05-24 3:27PM EDT | 2026-01-16 | 4.80 | 4.20 | 5.00 | +0.30 | +6.67% | 69 | 62 | 25.26% |
© 2024 Yahoo. Todos los derechos reservados.