Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.474,71 -577,96 (-0,98%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Baxter International Inc. (BAX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621C00025000 | 2023-12-14 4:06PM EDT | 25.00 | 14.37 | 13.10 | 17.40 | 0.00 | - | 1 | 1 | 204.54% |
| BAX240621C00027500 | 2023-11-13 12:34PM EDT | 27.50 | 7.80 | 10.60 | 11.50 | 0.00 | - | 59 | 323 | 129.30% |
| BAX240621C00030000 | 2024-02-15 2:27PM EDT | 30.00 | 11.28 | 11.30 | 14.10 | 0.00 | - | 1 | 58 | 204.05% |
| BAX240621C00032500 | 2024-01-05 10:43AM EDT | 32.50 | 7.70 | 6.60 | 7.60 | 0.00 | - | 1 | 107 | 105.37% |
| BAX240621C00035000 | 2024-05-06 1:32PM EDT | 35.00 | 2.15 | 1.70 | 1.85 | -0.05 | -2.27% | 1 | 1,624 | 23.98% |
| BAX240621C00037500 | 2024-05-07 1:06PM EDT | 37.50 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 19 | 540 | 22.32% |
| BAX240621C00040000 | 2024-05-07 1:12PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 1,400 | 24.66% |
| BAX240621C00042500 | 2024-05-07 9:38AM EDT | 42.50 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 1 | 20,665 | 38.28% |
| BAX240621C00045000 | 2024-05-06 11:02AM EDT | 45.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 817 | 51.12% |
| BAX240621C00047500 | 2024-05-03 3:33PM EDT | 47.50 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 254 | 55.27% |
| BAX240621C00050000 | 2024-04-22 11:45AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 199 | 54.00% |
| BAX240621C00052500 | 2024-02-23 1:55PM EDT | 52.50 | 0.23 | 0.00 | 1.95 | 0.00 | - | 6 | 16 | 94.82% |
| BAX240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 79.49% |
| BAX240621C00060000 | 2024-03-07 4:09PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 83.98% |
| BAX240621C00065000 | 2023-09-11 10:21AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 101.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240621P00017500 | 2023-11-15 4:36PM EDT | 17.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 117.97% |
| BAX240621P00020000 | 2023-10-11 12:10PM EDT | 20.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 8 | 13 | 108.40% |
| BAX240621P00022500 | 2024-05-02 10:11AM EDT | 22.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 79.10% |
| BAX240621P00025000 | 2023-11-27 11:48AM EDT | 25.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 79.20% |
| BAX240621P00027500 | 2024-03-27 11:13AM EDT | 27.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 56.35% |
| BAX240621P00030000 | 2024-05-02 2:31PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1,405 | 1,907 | 36.82% |
| BAX240621P00032500 | 2024-05-06 10:42AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| BAX240621P00035000 | 2024-05-07 12:44PM EDT | 35.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 148 | 321 | 24.41% |
| BAX240621P00037500 | 2024-05-07 3:41PM EDT | 37.50 | 2.00 | 0.90 | 2.10 | +0.10 | +5.26% | 32 | 1,081 | 24.85% |
| BAX240621P00040000 | 2024-05-07 11:20AM EDT | 40.00 | 3.80 | 4.00 | 4.30 | +0.04 | +1.06% | 1 | 1,624 | 31.59% |
| BAX240621P00042500 | 2024-05-07 1:27PM EDT | 42.50 | 6.60 | 4.40 | 8.00 | +0.56 | +9.27% | 2 | 985 | 72.80% |
| BAX240621P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 4.65 | 7.30 | 10.90 | 0.00 | - | 1 | 93 | 93.46% |
| BAX240621P00047500 | 2024-02-15 3:11PM EDT | 47.50 | 6.90 | 6.00 | 6.60 | 0.00 | - | 5 | 2 | 0.00% |
| BAX240621P00050000 | 2023-11-06 3:16PM EDT | 50.00 | 15.80 | 11.90 | 16.20 | 0.00 | - | 3 | 3 | 55.47% |
| BAX240621P00052500 | 2023-08-16 3:18PM EDT | 52.50 | 10.90 | 12.00 | 14.10 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240621P00055000 | 2023-08-17 11:57AM EDT | 55.00 | 13.40 | 14.70 | 17.70 | 0.00 | - | 2 | 0 | 0.00% |
