Deutsche Märkte öffnen in 5 Stunden 48 Minuten
Nikkei 225
38.687,73 -259,20 (-0,67%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.545,58 -972,48 (-1,48%) CMC Crypto 200
1.524,74 +36,20 (+2,43%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Baxter International Inc. (BAX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524C00035000 | 2024-05-21 3:25PM EDT | 2024-05-24 | 0.16 | 0.10 | 0.25 | -0.22 | -57.89% | 676 | 879 | 37.89% |
| BAX240531C00035000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.35 | -0.26 | -47.27% | 9 | 535 | 25.49% |
| BAX240607C00035000 | 2024-05-20 3:24PM EDT | 2024-06-07 | 0.55 | 0.30 | 0.40 | 0.00 | - | 3 | 65 | 21.34% |
| BAX240614C00035000 | 2024-05-16 11:31AM EDT | 2024-06-14 | 1.00 | 0.30 | 1.20 | 0.00 | - | 42 | 49 | 41.07% |
| BAX240621C00035000 | 2024-05-21 2:21PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.60 | -0.27 | -33.75% | 203 | 1,936 | 21.00% |
| BAX240816C00035000 | 2024-05-21 1:39PM EDT | 2024-08-16 | 1.64 | 1.45 | 1.65 | -0.15 | -8.38% | 16 | 277 | 28.30% |
| BAX241115C00035000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 2.70 | 1.40 | 4.50 | 0.00 | - | 16 | 22 | 49.54% |
| BAX250117C00035000 | 2024-05-21 3:09PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.10 | -0.51 | -14.53% | 24 | 171 | 29.98% |
| BAX260116C00035000 | 2024-05-17 2:10PM EDT | 2026-01-16 | 5.50 | 5.00 | 7.50 | 0.00 | - | 1 | 80 | 44.15% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524P00035000 | 2024-05-21 2:13PM EDT | 2024-05-24 | 0.55 | 0.60 | 2.50 | +0.22 | +66.67% | 590 | 227 | 100.00% |
| BAX240531P00035000 | 2024-05-21 12:40PM EDT | 2024-05-31 | 0.90 | 0.95 | 1.10 | +0.38 | +73.08% | 11 | 416 | 34.67% |
| BAX240607P00035000 | 2024-05-21 2:01PM EDT | 2024-06-07 | 0.98 | 1.00 | 1.40 | +0.28 | +40.00% | 4 | 71 | 36.91% |
| BAX240614P00035000 | 2024-05-21 2:42PM EDT | 2024-06-14 | 1.08 | 0.40 | 1.45 | +0.43 | +66.15% | 20 | 21 | 32.52% |
| BAX240621P00035000 | 2024-05-21 3:25PM EDT | 2024-06-21 | 1.18 | 1.15 | 1.30 | +0.38 | +47.50% | 63 | 766 | 24.81% |
| BAX240628P00035000 | 2024-05-17 10:48AM EDT | 2024-06-28 | 0.90 | 1.05 | 1.50 | 0.00 | - | 1 | 114 | 26.95% |
| BAX240719P00035000 | 2024-05-21 10:58AM EDT | 2024-07-19 | 1.15 | 1.30 | 2.60 | +0.16 | +16.16% | 3 | 5 | 41.60% |
| BAX240816P00035000 | 2024-05-21 1:47PM EDT | 2024-08-16 | 1.93 | 1.85 | 2.05 | +0.33 | +20.62% | 9 | 2,050 | 26.07% |
| BAX241115P00035000 | 2024-05-21 3:25PM EDT | 2024-11-15 | 2.53 | 0.85 | 3.00 | +0.13 | +5.42% | 15 | 1,590 | 28.13% |
| BAX250117P00035000 | 2024-05-21 1:47PM EDT | 2025-01-17 | 2.97 | 2.90 | 3.20 | +0.17 | +6.07% | 3 | 1,200 | 25.98% |
| BAX250620P00035000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 3.40 | 2.15 | 5.10 | 0.00 | - | 3 | 3 | 33.63% |
| BAX260116P00035000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 4.52 | 3.90 | 5.00 | +0.22 | +5.12% | 10 | 50 | 26.61% |
