Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
18.647,60 -51,80 (-0,28%) Euro Stoxx 50
4.845,94 +1,95 (+0,04%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.614,80 +4,10 (+0,16%) EUR/USD
1,1131 +0,0052 (+0,47%) Bitcoin EUR
52.979,31 -1.027,41 (-1,90%)
Baxter International Inc. (BAX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240920C00022500 | 2024-08-30 2:53PM EDT | 22.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240920C00027000 | 2024-09-13 3:13PM EDT | 27.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BAX240920C00027500 | 2024-09-13 3:13PM EDT | 27.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BAX240920C00028000 | 2024-09-13 3:13PM EDT | 28.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BAX240920C00029000 | 2024-09-13 3:13PM EDT | 29.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BAX240920C00030000 | 2024-09-13 3:13PM EDT | 30.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240920C00032000 | 2024-08-20 2:11PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240920C00032500 | 2024-08-29 3:25PM EDT | 32.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4,320 | 0 | 0.00% |
| BAX240920C00033000 | 2024-08-22 11:51AM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240920C00034000 | 2024-08-20 12:18PM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240920C00035000 | 2024-09-10 9:49AM EDT | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240920C00036000 | 2024-08-28 12:09PM EDT | 36.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240920C00036500 | 2024-09-11 2:26PM EDT | 36.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240920C00037000 | 2024-09-13 3:50PM EDT | 37.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240920C00037500 | 2024-09-13 3:13PM EDT | 37.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240920C00038000 | 2024-09-13 10:40AM EDT | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BAX240920C00038500 | 2024-09-13 3:13PM EDT | 38.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240920C00039000 | 2024-09-13 12:44PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BAX240920C00039500 | 2024-09-09 2:52PM EDT | 39.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BAX240920C00040000 | 2024-09-13 3:50PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| BAX240920C00041000 | 2024-09-13 10:39AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BAX240920C00042000 | 2024-09-09 2:52PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BAX240920C00042500 | 2024-09-09 2:49PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BAX240920C00045000 | 2024-08-26 10:00AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BAX240920C00047500 | 2024-08-26 10:44AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240920C00050000 | 2024-08-19 1:59PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240920P00017500 | 2024-08-09 3:34PM EDT | 17.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 3 | 527.34% |
| BAX240920P00029000 | 2024-08-21 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BAX240920P00030000 | 2024-08-23 3:00PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BAX240920P00032500 | 2024-09-09 10:46AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BAX240920P00033000 | 2024-08-23 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BAX240920P00034000 | 2024-08-21 10:09AM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BAX240920P00035000 | 2024-09-09 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240920P00036000 | 2024-08-22 10:53AM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240920P00036500 | 2024-09-05 12:14PM EDT | 36.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240920P00037000 | 2024-09-06 9:55AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240920P00037500 | 2024-09-13 2:39PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BAX240920P00038000 | 2024-09-13 1:17PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BAX240920P00038500 | 2024-09-10 10:10AM EDT | 38.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BAX240920P00039000 | 2024-09-13 12:48PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BAX240920P00039500 | 2024-09-13 2:33PM EDT | 39.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BAX240920P00040000 | 2024-09-09 2:28PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BAX240920P00041000 | 2024-08-28 10:48AM EDT | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BAX240920P00042000 | 2024-08-20 12:14PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240920P00042500 | 2024-08-22 1:22PM EDT | 42.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX240920P00043000 | 2024-08-22 1:22PM EDT | 43.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240920P00045000 | 2024-08-21 2:37PM EDT | 45.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
