Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
38.284,52 +10,47 (+0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.573,38 -2.605,94 (-4,64%) CMC Crypto 200
1.261,38 -77,68 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Boston Scientific Corporation (BSX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517C00035000 | 2024-01-05 12:18PM EDT | 35.00 | 23.80 | 29.00 | 31.50 | 0.00 | - | 1 | 5 | 0.00% |
| BSX240517C00037500 | 2023-10-19 2:57PM EDT | 37.50 | 14.90 | 17.70 | 18.30 | 0.00 | - | - | 16 | 0.00% |
| BSX240517C00040000 | 2023-11-01 1:10PM EDT | 40.00 | 13.00 | 15.90 | 18.10 | 0.00 | - | 7 | 19 | 0.00% |
| BSX240517C00045000 | 2023-12-27 11:11AM EDT | 45.00 | 12.35 | 16.90 | 19.30 | 0.00 | - | 1 | 146 | 0.00% |
| BSX240517C00047500 | 2024-03-14 10:34AM EDT | 47.50 | 18.78 | 20.70 | 22.20 | 0.00 | - | 2 | 6 | 0.00% |
| BSX240517C00050000 | 2024-04-25 10:48AM EDT | 50.00 | 23.40 | 20.70 | 24.50 | 0.00 | - | 2 | 34 | 114.55% |
| BSX240517C00052500 | 2024-04-24 10:48AM EDT | 52.50 | 21.21 | 18.00 | 21.60 | 0.00 | - | 1 | 213 | 76.95% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 15.90 | 17.60 | 0.00 | - | 1 | 557 | 89.84% |
| BSX240517C00057500 | 2024-05-01 10:36AM EDT | 57.50 | 14.42 | 12.90 | 15.00 | -1.24 | -7.92% | 2 | 581 | 72.75% |
| BSX240517C00060000 | 2024-04-29 9:31AM EDT | 60.00 | 13.00 | 10.40 | 12.60 | 0.00 | - | 2 | 2,423 | 66.50% |
| BSX240517C00062500 | 2024-04-26 12:02PM EDT | 62.50 | 10.85 | 8.20 | 11.70 | 0.00 | - | 5 | 1,082 | 98.88% |
| BSX240517C00065000 | 2024-05-01 9:47AM EDT | 65.00 | 6.70 | 6.90 | 7.60 | -0.51 | -7.07% | 3 | 3,070 | 43.75% |
| BSX240517C00067500 | 2024-05-01 2:45PM EDT | 67.50 | 5.62 | 3.00 | 5.20 | +0.90 | +19.07% | 13 | 7,269 | 34.86% |
| BSX240517C00070000 | 2024-05-01 10:28AM EDT | 70.00 | 3.15 | 0.90 | 2.80 | +0.80 | +34.04% | 43 | 16,262 | 24.12% |
| BSX240517C00072500 | 2024-05-01 3:34PM EDT | 72.50 | 1.15 | 0.95 | 1.10 | +0.30 | +35.29% | 243 | 21,617 | 20.51% |
| BSX240517C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 0.40 | 0.20 | 0.35 | +0.20 | +100.00% | 92 | 13,444 | 21.05% |
| BSX240517C00077500 | 2024-05-01 12:08PM EDT | 77.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 223 | 9,975 | 24.61% |
| BSX240517C00080000 | 2024-05-01 11:17AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 632 | 29.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240517P00037500 | 2024-03-07 1:56PM EDT | 37.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 142.19% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 129.69% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 117.58% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 121.29% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 99.61% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 11 | 410 | 108.30% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 10 | 2,918 | 96.29% |
| BSX240517P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 4 | 1,289 | 86.13% |
| BSX240517P00057500 | 2024-04-25 10:13AM EDT | 57.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 532 | 75.98% |
| BSX240517P00060000 | 2024-05-01 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,565 | 43.95% |
| BSX240517P00062500 | 2024-05-01 12:21PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 4,844 | 35.55% |
| BSX240517P00065000 | 2024-05-01 11:45AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5,135 | 6,719 | 27.34% |
| BSX240517P00067500 | 2024-04-30 9:30AM EDT | 67.50 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 5,388 | 21.88% |
| BSX240517P00070000 | 2024-05-01 1:34PM EDT | 70.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 107 | 457 | 18.99% |
| BSX240517P00072500 | 2024-05-01 3:01PM EDT | 72.50 | 0.75 | 1.05 | 1.15 | -0.60 | -44.44% | 267 | 821 | 16.53% |
| BSX240517P00075000 | 2024-05-01 10:27AM EDT | 75.00 | 3.53 | 2.70 | 3.00 | +0.33 | +10.31% | 129 | 1,218 | 17.48% |
| BSX240517P00077500 | 2024-04-29 11:19AM EDT | 77.50 | 5.00 | 5.10 | 7.20 | 0.00 | - | 1 | 0 | 64.26% |
| BSX240517P00080000 | 2024-04-25 12:48PM EDT | 80.00 | 6.70 | 7.10 | 8.20 | 0.00 | - | 1 | 0 | 42.24% |
| BSX240517P00082500 | 2024-04-25 10:42AM EDT | 82.50 | 9.30 | 10.10 | 12.20 | 0.00 | - | - | 0 | 63.77% |
