Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.253,92 -20,13 (-0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.625,12 -2.576,88 (-4,59%) CMC Crypto 200
1.261,43 -77,64 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Baxter International Inc. (BAX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503C00037500 | 2024-04-30 11:32AM EDT | 37.50 | 3.50 | 3.00 | 3.30 | 0.00 | - | 4 | 7 | 108.59% |
| BAX240503C00039000 | 2024-05-01 3:13PM EDT | 39.00 | 2.20 | 1.95 | 2.90 | +0.20 | +10.00% | 2,505 | 2,516 | 142.58% |
| BAX240503C00039500 | 2024-05-01 11:13AM EDT | 39.50 | 1.60 | 1.65 | 3.80 | +0.20 | +14.29% | 332 | 20 | 193.55% |
| BAX240503C00040000 | 2024-05-01 3:54PM EDT | 40.00 | 1.48 | 1.30 | 1.55 | +0.10 | +7.25% | 511 | 28 | 105.27% |
| BAX240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 1.09 | 1.05 | 1.30 | -0.01 | -0.91% | 19 | 243 | 105.08% |
| BAX240503C00041000 | 2024-05-01 3:49PM EDT | 41.00 | 1.05 | 0.80 | 1.05 | +0.16 | +17.98% | 559 | 57 | 102.15% |
| BAX240503C00041500 | 2024-05-01 3:26PM EDT | 41.50 | 0.65 | 0.60 | 0.85 | -0.02 | -2.99% | 13 | 92 | 100.78% |
| BAX240503C00042000 | 2024-05-01 2:50PM EDT | 42.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 11 | 48 | 101.37% |
| BAX240503C00042500 | 2024-04-29 12:59PM EDT | 42.50 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 45 | 25 | 99.02% |
| BAX240503C00043000 | 2024-05-01 2:44PM EDT | 43.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 17 | 116 | 99.22% |
| BAX240503C00043500 | 2024-05-01 3:36PM EDT | 43.50 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 22 | 9 | 92.97% |
| BAX240503C00044000 | 2024-04-30 12:23PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | -0.06 | -28.57% | 3 | 100 | 94.14% |
| BAX240503C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 93 | 94.53% |
| BAX240503C00046000 | 2024-04-30 11:32AM EDT | 46.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 46 | 248.24% |
| BAX240503C00048000 | 2024-04-05 2:15PM EDT | 48.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 285.94% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240503P00034000 | 2024-05-01 3:23PM EDT | 34.00 | 0.05 | 0.00 | 0.85 | -0.01 | -16.67% | 42 | 1 | 215.23% |
| BAX240503P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 7 | 24 | 126.56% |
| BAX240503P00036000 | 2024-05-01 3:28PM EDT | 36.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 12 | 7 | 117.97% |
| BAX240503P00036500 | 2024-05-01 9:38AM EDT | 36.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 116.41% |
| BAX240503P00037000 | 2024-04-30 12:28PM EDT | 37.00 | 0.26 | 0.20 | 0.30 | -0.05 | -16.13% | 3 | 77 | 112.50% |
| BAX240503P00037500 | 2024-05-01 3:44PM EDT | 37.50 | 0.25 | 0.25 | 0.35 | -0.13 | -34.21% | 199 | 42 | 107.42% |
| BAX240503P00038000 | 2024-05-01 2:00PM EDT | 38.00 | 0.57 | 0.35 | 0.45 | +0.17 | +42.50% | 25 | 1,399 | 106.64% |
| BAX240503P00038500 | 2024-05-01 2:00PM EDT | 38.50 | 0.93 | 0.45 | 0.55 | +0.43 | +86.00% | 2 | 9 | 103.32% |
| BAX240503P00039000 | 2024-05-01 12:16PM EDT | 39.00 | 0.66 | 0.60 | 0.80 | +0.01 | +1.54% | 23 | 171 | 107.42% |
| BAX240503P00039500 | 2024-05-01 3:20PM EDT | 39.50 | 0.77 | 0.75 | 0.95 | -0.13 | -14.44% | 126 | 130 | 103.91% |
| BAX240503P00040000 | 2024-05-01 3:54PM EDT | 40.00 | 1.05 | 0.95 | 1.20 | -0.08 | -7.08% | 73 | 207 | 104.30% |
| BAX240503P00040500 | 2024-05-01 3:58PM EDT | 40.50 | 1.24 | 1.20 | 1.40 | -0.01 | -0.80% | 76 | 95 | 102.15% |
| BAX240503P00041000 | 2024-05-01 11:24AM EDT | 41.00 | 1.57 | 1.45 | 1.70 | +0.09 | +6.08% | 44 | 135 | 101.37% |
| BAX240503P00042000 | 2024-04-18 10:56AM EDT | 42.00 | 2.80 | 2.10 | 2.30 | 0.00 | - | 1 | 6 | 97.85% |
| BAX240503P00042500 | 2024-04-22 1:15PM EDT | 42.50 | 2.35 | 2.50 | 2.70 | 0.00 | - | - | 3 | 100.59% |
| BAX240503P00043000 | 2024-05-01 1:24PM EDT | 43.00 | 2.87 | 2.90 | 3.10 | +1.27 | +79.37% | 3 | 35 | 100.98% |
| BAX240503P00043500 | 2024-04-15 10:16AM EDT | 43.50 | 3.03 | 3.30 | 3.50 | 0.00 | - | - | 1 | 98.83% |
| BAX240503P00044000 | 2024-05-01 2:44PM EDT | 44.00 | 3.60 | 3.70 | 3.90 | -0.10 | -2.70% | 3 | 1 | 92.58% |
| BAX240503P00045000 | 2024-04-26 1:32PM EDT | 45.00 | 5.03 | 2.80 | 6.00 | 0.00 | - | 1 | 1 | 249.41% |
