Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.895,09 +42,82 (+0,11%) Bitcoin EUR
58.698,42 +150,68 (+0,26%) CMC Crypto 200
1.308,12 -57,00 (-4,18%) Nasdaq Compositive
16.336,05 -13,19 (-0,08%) S&P 500
5.187,56 +6,82 (+0,13%)
Baxter International Inc. (BAX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2024-04-24 10:49AM EDT | 17.50 | 23.50 | 17.60 | 20.70 | 0.00 | - | 1 | 32 | 63.38% |
| BAX260116C00020000 | 2024-04-22 10:31AM EDT | 20.00 | 21.00 | 15.90 | 18.30 | 0.00 | - | 2 | 7 | 55.32% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 101.01% |
| BAX260116C00025000 | 2024-04-24 12:58PM EDT | 25.00 | 17.00 | 12.60 | 15.00 | 0.00 | - | 1 | 106 | 53.66% |
| BAX260116C00027500 | 2024-05-07 9:40AM EDT | 27.50 | 11.33 | 10.60 | 12.50 | -0.67 | -5.58% | 33 | 34 | 45.62% |
| BAX260116C00030000 | 2024-05-07 12:46PM EDT | 30.00 | 9.10 | 8.90 | 9.20 | -0.18 | -1.94% | 8 | 77 | 32.94% |
| BAX260116C00032500 | 2024-05-03 11:32AM EDT | 32.50 | 8.05 | 7.30 | 8.10 | 0.00 | - | 1 | 19 | 34.56% |
| BAX260116C00035000 | 2024-05-06 11:49AM EDT | 35.00 | 6.70 | 5.90 | 6.50 | 0.00 | - | 2 | 46 | 32.21% |
| BAX260116C00037500 | 2024-05-07 1:14PM EDT | 37.50 | 5.00 | 5.00 | 5.30 | -0.20 | -3.85% | 43 | 151 | 31.32% |
| BAX260116C00040000 | 2024-05-06 1:15PM EDT | 40.00 | 4.36 | 2.75 | 4.30 | 0.00 | - | 1 | 48 | 30.71% |
| BAX260116C00042500 | 2024-05-02 11:01AM EDT | 42.50 | 4.35 | 2.85 | 4.70 | 0.00 | - | 6 | 62 | 36.88% |
| BAX260116C00045000 | 2024-05-06 9:51AM EDT | 45.00 | 2.70 | 2.30 | 2.75 | 0.00 | - | 1 | 65 | 29.69% |
| BAX260116C00047500 | 2024-05-03 10:28AM EDT | 47.50 | 2.25 | 1.75 | 3.20 | 0.00 | - | 2 | 34 | 35.30% |
| BAX260116C00050000 | 2024-04-17 9:41AM EDT | 50.00 | 3.00 | 1.35 | 1.75 | 0.00 | - | 72 | 105 | 29.20% |
| BAX260116C00052500 | 2024-05-02 2:50PM EDT | 52.50 | 1.30 | 0.00 | 1.45 | 0.00 | - | 1 | 37 | 29.46% |
| BAX260116C00055000 | 2024-05-06 11:07AM EDT | 55.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | 5 | 34 | 29.26% |
| BAX260116C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 0.57 | 0.00 | 0.80 | 0.00 | - | 29 | 37 | 29.76% |
| BAX260116C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 30.05% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-05-07 12:44PM EDT | 17.50 | 0.26 | 0.25 | 0.30 | 0.00 | - | 6 | 277 | 35.84% |
| BAX260116P00020000 | 2024-05-02 10:28AM EDT | 20.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 72 | 34.96% |
| BAX260116P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 57.81% |
| BAX260116P00025000 | 2024-05-02 9:58AM EDT | 25.00 | 0.95 | 0.95 | 1.45 | 0.00 | - | 1 | 19 | 33.62% |
| BAX260116P00027500 | 2024-05-07 10:19AM EDT | 27.50 | 1.70 | 1.55 | 1.90 | +0.56 | +49.12% | 5 | 17 | 31.21% |
| BAX260116P00030000 | 2024-05-06 2:24PM EDT | 30.00 | 2.35 | 2.15 | 2.60 | +0.10 | +4.44% | 4 | 151 | 29.90% |
| BAX260116P00032500 | 2024-04-11 3:38PM EDT | 32.50 | 2.20 | 2.90 | 3.40 | 0.00 | - | 5 | 320 | 28.27% |
| BAX260116P00035000 | 2024-05-07 10:05AM EDT | 35.00 | 4.00 | 3.90 | 4.30 | 0.00 | - | 3 | 95 | 26.36% |
| BAX260116P00037500 | 2024-05-06 2:20PM EDT | 37.50 | 5.25 | 5.00 | 5.50 | 0.00 | - | 2 | 16 | 25.14% |
| BAX260116P00040000 | 2024-05-06 2:20PM EDT | 40.00 | 6.55 | 6.30 | 6.90 | 0.00 | - | 3 | 66 | 23.98% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 0.00% |
| BAX260116P00045000 | 2024-03-27 11:31AM EDT | 45.00 | 6.65 | 7.60 | 8.10 | 0.00 | - | 3 | 9 | 0.00% |
| BAX260116P00047500 | 2024-02-27 10:43AM EDT | 47.50 | 8.83 | 6.20 | 9.40 | 0.00 | - | 2 | 1 | 0.00% |
| BAX260116P00050000 | 2024-03-05 2:23PM EDT | 50.00 | 9.60 | 9.40 | 10.20 | 0.00 | - | 2 | 118 | 0.00% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 0.00% |
