Deutsche Märkte öffnen in 6 Stunden 11 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.031,95 +1.248,11 (+2,32%) CMC Crypto 200
1.269,80 -0,94 (-0,07%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Baxter International Inc. (BAX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 187.65% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 142.19% |
| BAX250117C00022500 | 2023-10-19 10:34AM EDT | 22.50 | 10.90 | 13.40 | 14.30 | 0.00 | - | 23 | 24 | 0.00% |
| BAX250117C00025000 | 2024-02-27 12:16PM EDT | 25.00 | 17.73 | 16.00 | 20.20 | 0.00 | - | 2 | 75 | 112.35% |
| BAX250117C00027500 | 2024-01-22 3:57PM EDT | 27.50 | 12.48 | 13.60 | 17.70 | 0.00 | - | 3 | 69 | 98.07% |
| BAX250117C00030000 | 2024-03-07 10:53AM EDT | 30.00 | 14.66 | 11.70 | 15.30 | 0.00 | - | 10 | 373 | 87.99% |
| BAX250117C00032500 | 2024-03-26 3:56PM EDT | 32.50 | 10.63 | 7.30 | 9.50 | 0.00 | - | 1 | 369 | 51.25% |
| BAX250117C00035000 | 2024-05-01 1:42PM EDT | 35.00 | 7.50 | 4.70 | 5.20 | 0.00 | - | 21 | 152 | 34.62% |
| BAX250117C00037500 | 2024-05-02 2:26PM EDT | 37.50 | 3.05 | 3.30 | 3.70 | -2.95 | -49.17% | 12 | 179 | 31.92% |
| BAX250117C00040000 | 2024-05-02 3:25PM EDT | 40.00 | 2.45 | 2.30 | 2.55 | -1.95 | -44.32% | 59 | 992 | 30.23% |
| BAX250117C00042500 | 2024-05-02 2:36PM EDT | 42.50 | 1.40 | 1.45 | 2.05 | -2.10 | -60.00% | 15 | 952 | 32.13% |
| BAX250117C00045000 | 2024-05-02 2:29PM EDT | 45.00 | 0.95 | 1.00 | 1.15 | -1.35 | -58.70% | 25 | 2,423 | 28.76% |
| BAX250117C00047500 | 2024-05-02 11:32AM EDT | 47.50 | 0.66 | 0.60 | 0.90 | -0.93 | -58.49% | 164 | 394 | 30.18% |
| BAX250117C00050000 | 2024-05-02 3:02PM EDT | 50.00 | 0.47 | 0.40 | 0.55 | -0.83 | -63.85% | 202 | 2,040 | 29.15% |
| BAX250117C00052500 | 2024-05-02 9:45AM EDT | 52.50 | 0.23 | 0.20 | 1.15 | -0.52 | -69.33% | 247 | 391 | 40.26% |
| BAX250117C00055000 | 2024-05-02 3:02PM EDT | 55.00 | 0.17 | 0.10 | 0.65 | -0.38 | -69.09% | 1 | 224 | 36.74% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.25 | 0.00 | - | 60 | 298 | 58.48% |
| BAX250117C00060000 | 2024-05-02 11:19AM EDT | 60.00 | 0.15 | 0.10 | 1.05 | -0.10 | -40.00% | 1 | 378 | 47.90% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 56.15% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 44.97% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 50.66% |
| BAX250117C00070000 | 2023-12-21 3:59PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 80 | 140 | 51.90% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 1,013 | 56.64% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 60.64% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 55.23% |
| BAX250117C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | +0.01 | +25.00% | 2 | 92 | 72.07% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 51.95% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 1.60 | -0.08 | -53.33% | 20 | 440 | 61.38% |
| BAX250117P00022500 | 2024-04-23 3:33PM EDT | 22.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 13 | 222 | 41.36% |
| BAX250117P00025000 | 2024-05-02 2:07PM EDT | 25.00 | 0.37 | 0.30 | 0.40 | -0.07 | -15.91% | 3 | 802 | 35.25% |
| BAX250117P00027500 | 2024-05-02 3:31PM EDT | 27.50 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 57 | 172 | 33.69% |
| BAX250117P00030000 | 2024-05-02 2:46PM EDT | 30.00 | 1.08 | 1.00 | 1.10 | +0.33 | +44.00% | 38 | 562 | 31.54% |
| BAX250117P00032500 | 2024-05-02 3:20PM EDT | 32.50 | 1.55 | 1.45 | 1.65 | +0.40 | +34.78% | 7 | 1,717 | 29.32% |
| BAX250117P00035000 | 2024-05-02 11:39AM EDT | 35.00 | 2.57 | 2.25 | 2.55 | +0.92 | +55.76% | 341 | 837 | 28.35% |
| BAX250117P00037500 | 2024-04-02 11:03AM EDT | 37.50 | 1.96 | 3.40 | 3.60 | 0.00 | - | 1 | 261 | 26.38% |
| BAX250117P00040000 | 2024-05-02 2:04PM EDT | 40.00 | 5.10 | 4.80 | 5.00 | +1.80 | +54.55% | 2 | 914 | 24.95% |
| BAX250117P00042500 | 2024-05-02 11:12AM EDT | 42.50 | 6.54 | 6.40 | 6.80 | +1.94 | +42.17% | 2 | 601 | 24.59% |
| BAX250117P00045000 | 2024-04-30 9:46AM EDT | 45.00 | 6.20 | 7.60 | 9.70 | 0.00 | - | 1 | 1,436 | 33.30% |
| BAX250117P00047500 | 2024-04-09 9:46AM EDT | 47.50 | 6.60 | 9.00 | 12.70 | 0.00 | - | 1 | 169 | 42.48% |
| BAX250117P00050000 | 2024-04-26 9:47AM EDT | 50.00 | 10.10 | 11.00 | 15.50 | 0.00 | - | 5 | 122 | 49.43% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 0.00% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 15.60 | 20.00 | 0.00 | - | 1 | 10 | 51.88% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00062500 | 2023-07-26 10:03AM EDT | 62.50 | 14.50 | 20.80 | 22.00 | 0.00 | - | 29 | 30 | 0.00% |
| BAX250117P00065000 | 2023-08-10 11:50AM EDT | 65.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | 5 | 14 | 0.00% |
| BAX250117P00067500 | 2023-09-13 1:50PM EDT | 67.50 | 28.41 | 35.00 | 37.10 | 0.00 | - | 40 | 45 | 99.05% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
