Deutsche Märkte geschlossen

Baxter International Inc. (BAX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,09-0,36 (-0,44%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAX201030C000785002020-10-09 9:35AM EDT78.502.203.203.800.00-4855.76%
BAX201030C000790002020-10-22 1:19PM EDT79.003.602.903.300.00-12851.07%
BAX201030C000795002020-10-13 10:35AM EDT79.502.452.602.950.00-24350.10%
BAX201030C000800002020-10-19 12:42PM EDT80.002.852.402.600.00-68048.73%
BAX201030C000805002020-10-22 10:44AM EDT80.502.501.902.400.00-44650.64%
BAX201030C000810002020-10-23 3:43PM EDT81.001.901.702.10-0.20-9.52%448149.56%
BAX201030C000815002020-10-22 3:06PM EDT81.501.851.451.850.00-39649.27%
BAX201030C000820002020-10-22 3:05PM EDT82.001.601.201.700.00-273250.93%
BAX201030C000825002020-10-16 10:43AM EDT82.501.451.051.350.00-511447.22%
BAX201030C000830002020-10-19 11:22AM EDT83.001.400.801.200.00-58147.95%
BAX201030C000835002020-10-16 3:49PM EDT83.501.280.601.050.00-44148.29%
BAX201030C000840002020-10-21 12:33PM EDT84.001.000.500.850.00-59746.73%
BAX201030C000845002020-10-23 10:49AM EDT84.500.650.400.70-0.20-23.53%15846.00%
BAX201030C000850002020-10-23 3:34PM EDT85.000.410.300.60-0.24-36.92%119246.29%
BAX201030C000855002020-10-14 12:38PM EDT85.500.450.250.500.00-612746.19%
BAX201030C000860002020-10-16 9:56AM EDT86.000.420.150.400.00-24545.51%
BAX201030C000865002020-10-07 11:31AM EDT86.500.600.150.350.00-124746.29%
BAX201030C000870002020-10-06 12:46PM EDT87.000.500.050.300.00-47046.88%
BAX201030C000875002020-10-07 12:26PM EDT87.500.450.050.250.00-215646.97%
BAX201030C000880002020-10-07 12:29PM EDT88.000.350.000.250.00-33149.51%
BAX201030C000885002020-10-22 12:54PM EDT88.500.100.000.200.00-21349.02%
BAX201030C000890002020-10-07 3:55PM EDT89.000.300.000.200.00-32051.37%
BAX201030C000900002020-10-16 9:56AM EDT90.000.100.000.150.00-10852.44%
BAX201030C000950002020-10-16 10:33AM EDT95.000.030.000.100.00-54360.16%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BAX201030P000650002020-10-23 2:33PM EDT65.000.040.000.15-0.09-69.23%4787.50%
BAX201030P000700002020-09-25 11:23AM EDT70.000.820.000.250.00-1568.16%
BAX201030P000720002020-10-23 2:34PM EDT72.000.100.000.25-0.03-23.08%22457.23%
BAX201030P000730002020-10-23 2:33PM EDT73.000.210.050.25-0.19-47.50%42754.00%
BAX201030P000735002020-10-23 2:34PM EDT73.500.190.100.30-0.02-9.52%23254.88%
BAX201030P000740002020-10-15 3:51PM EDT74.000.500.100.300.00-62751.95%
BAX201030P000750002020-10-15 9:54AM EDT75.000.800.250.450.00-83954.00%
BAX201030P000760002020-10-13 11:51AM EDT76.000.900.350.600.00-65652.64%
BAX201030P000770002020-10-23 12:04PM EDT77.000.470.400.65-0.21-30.88%114051.66%
BAX201030P000775002020-10-23 12:16PM EDT77.500.620.550.85-0.68-52.31%15454.10%
BAX201030P000780002020-10-23 3:06PM EDT78.000.800.651.00+0.05+6.67%187054.35%
BAX201030P000785002020-10-23 3:34PM EDT78.500.950.751.15+0.10+11.76%174854.10%
BAX201030P000790002020-10-23 12:18PM EDT79.001.040.851.30-0.56-35.00%309253.47%
BAX201030P000795002020-10-15 1:47PM EDT79.501.951.051.400.00-27551.12%
BAX201030P000800002020-10-21 12:34PM EDT80.001.201.351.550.00-512649.76%
BAX201030P000805002020-10-20 3:17PM EDT80.501.901.401.850.00-15751.61%
BAX201030P000810002020-10-23 3:43PM EDT81.001.861.652.05+0.23+14.11%411550.54%
BAX201030P000815002020-10-22 12:36PM EDT81.501.851.752.250.00-25549.02%
BAX201030P000820002020-10-22 2:27PM EDT82.002.002.102.600.00-7510250.68%
BAX201030P000825002020-10-21 10:06AM EDT82.502.402.452.800.00-259748.24%
BAX201030P000830002020-09-23 12:47PM EDT83.005.002.753.200.00-33950.24%
BAX201030P000835002020-09-21 12:00AM EDT83.502.802.353.000.00--435.55%
BAX201030P000840002020-09-18 2:09PM EDT84.003.502.953.600.00-142642.14%
BAX201030P000845002020-09-14 10:49AM EDT84.503.205.906.700.00-413103.66%
BAX201030P000855002020-09-21 12:00AM EDT85.504.000.000.000.00--20.00%