Deutsche Märkte schließen in 6 Stunden 47 Minuten
DAX
17.926,27 -5,90 (-0,03%) Euro Stoxx 50
4.898,63 -22,59 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.315,40 +4,40 (+0,19%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
53.993,77 +757,63 (+1,42%)
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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BAX240503C00039000 | 2024-05-01 3:13PM EDT | 39.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,505 | 0 | 0.00% |
| BAX240503C00039500 | 2024-05-01 11:13AM EDT | 39.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| BAX240503C00040000 | 2024-05-01 3:54PM EDT | 40.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| BAX240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| BAX240503C00041000 | 2024-05-01 3:49PM EDT | 41.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 6.25% |
| BAX240503C00041500 | 2024-05-01 3:59PM EDT | 41.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BAX240503C00042000 | 2024-05-01 2:50PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BAX240503C00042500 | 2024-05-01 3:43PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| BAX240503C00043000 | 2024-05-01 2:44PM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BAX240503C00043500 | 2024-05-01 3:36PM EDT | 43.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BAX240503C00044000 | 2024-05-01 3:58PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAX240503C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BAX240503C00046000 | 2024-04-30 11:32AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BAX240503C00048000 | 2024-04-05 2:15PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| BAX240503P00035000 | 2024-05-01 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BAX240503P00036000 | 2024-05-01 3:56PM EDT | 36.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BAX240503P00036500 | 2024-05-01 9:38AM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BAX240503P00037000 | 2024-05-01 3:56PM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BAX240503P00037500 | 2024-05-01 3:44PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| BAX240503P00038000 | 2024-05-01 2:00PM EDT | 38.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BAX240503P00038500 | 2024-05-01 2:00PM EDT | 38.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BAX240503P00039000 | 2024-05-01 3:04PM EDT | 39.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BAX240503P00039500 | 2024-05-01 3:20PM EDT | 39.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| BAX240503P00040000 | 2024-05-01 3:54PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| BAX240503P00040500 | 2024-05-01 3:58PM EDT | 40.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BAX240503P00041000 | 2024-05-01 11:24AM EDT | 41.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BAX240503P00042000 | 2024-04-18 10:56AM EDT | 42.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX240503P00042500 | 2024-04-22 1:15PM EDT | 42.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240503P00043000 | 2024-05-01 1:24PM EDT | 43.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX240503P00043500 | 2024-04-15 10:16AM EDT | 43.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240503P00044000 | 2024-05-01 2:44PM EDT | 44.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BAX240503P00045000 | 2024-04-26 1:32PM EDT | 45.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
