Deutsche Märkte öffnen in 4 Stunden 27 Minuten
Nikkei 225
38.278,20 +4,15 (+0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.414,73 -2.258,62 (-4,06%) CMC Crypto 200
1.256,89 -82,18 (-6,13%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240621C00025000 | 2023-08-31 12:45PM EDT | 25.00 | 30.30 | 28.00 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| BSX240621C00032500 | 2023-10-23 9:49AM EDT | 32.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BSX240621C00035000 | 2023-12-14 11:33AM EDT | 35.00 | 22.29 | 25.10 | 26.90 | 0.00 | - | 10 | 17 | 0.00% |
| BSX240621C00037500 | 2023-10-27 3:12PM EDT | 37.50 | 14.00 | 19.50 | 19.70 | 0.00 | - | 3 | 33 | 0.00% |
| BSX240621C00040000 | 2023-11-13 12:15PM EDT | 40.00 | 15.70 | 17.70 | 17.90 | 0.00 | - | 42 | 45 | 0.00% |
| BSX240621C00042500 | 2024-01-16 1:18PM EDT | 42.50 | 18.89 | 22.30 | 24.60 | 0.00 | - | 10 | 28 | 0.00% |
| BSX240621C00045000 | 2024-04-26 10:43AM EDT | 45.00 | 28.84 | 25.90 | 29.00 | 0.00 | - | 1 | 177 | 71.88% |
| BSX240621C00047500 | 2024-04-04 10:35AM EDT | 47.50 | 21.90 | 24.70 | 25.30 | 0.00 | - | 2 | 172 | 67.19% |
| BSX240621C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 19.30 | 21.20 | 22.80 | 0.00 | - | 1 | 22 | 70.65% |
| BSX240621C00052500 | 2024-04-30 11:29AM EDT | 52.50 | 19.90 | 18.20 | 20.40 | 0.00 | - | 1 | 139 | 65.72% |
| BSX240621C00055000 | 2024-04-15 10:38AM EDT | 55.00 | 13.94 | 15.80 | 17.90 | 0.00 | - | 1 | 423 | 58.20% |
| BSX240621C00057500 | 2024-04-30 2:01PM EDT | 57.50 | 14.85 | 14.50 | 15.40 | 0.00 | - | 1 | 325 | 50.88% |
| BSX240621C00060000 | 2024-04-30 3:49PM EDT | 60.00 | 12.54 | 10.90 | 13.00 | 0.00 | - | 4 | 2,540 | 45.61% |
| BSX240621C00062500 | 2024-04-25 3:36PM EDT | 62.50 | 11.30 | 9.10 | 11.70 | 0.00 | - | 17 | 1,848 | 55.37% |
| BSX240621C00065000 | 2024-04-29 3:14PM EDT | 65.00 | 8.11 | 6.00 | 8.10 | +0.52 | +6.85% | 1 | 4,586 | 32.52% |
| BSX240621C00067500 | 2024-05-01 3:49PM EDT | 67.50 | 6.40 | 5.50 | 5.80 | +1.00 | +18.52% | 1 | 484 | 27.34% |
| BSX240621C00070000 | 2024-05-01 10:50AM EDT | 70.00 | 4.15 | 2.30 | 3.80 | +0.77 | +22.78% | 28 | 6,049 | 24.00% |
| BSX240621C00072500 | 2024-05-01 3:34PM EDT | 72.50 | 2.10 | 2.00 | 2.15 | +0.15 | +7.69% | 60 | 9,039 | 21.24% |
| BSX240621C00075000 | 2024-05-01 3:20PM EDT | 75.00 | 1.20 | 0.95 | 1.10 | +0.28 | +30.43% | 42 | 808 | 20.24% |
| BSX240621C00077500 | 2024-05-01 3:59PM EDT | 77.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 223 | 989 | 20.46% |
| BSX240621C00080000 | 2024-04-30 11:07AM EDT | 80.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 94 | 21.63% |
| BSX240621C00085000 | 2024-04-29 11:35AM EDT | 85.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 25 | 31.49% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240621P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 74 | 158.01% |
| BSX240621P00035000 | 2024-04-17 3:54PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 337 | 76.56% |
| BSX240621P00037500 | 2024-01-11 10:30AM EDT | 37.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 85.74% |
| BSX240621P00040000 | 2024-04-24 12:34PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 882 | 63.28% |
| BSX240621P00042500 | 2024-04-24 12:44PM EDT | 42.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 156 | 98.44% |
| BSX240621P00045000 | 2024-02-01 2:19PM EDT | 45.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 2,702 | 59.38% |
| BSX240621P00047500 | 2024-02-01 1:22PM EDT | 47.50 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 207 | 81.20% |
| BSX240621P00050000 | 2024-03-22 12:05PM EDT | 50.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 1 | 1,880 | 54.69% |
| BSX240621P00052500 | 2024-04-15 2:08PM EDT | 52.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 325 | 65.38% |
| BSX240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 4 | 1,605 | 57.86% |
| BSX240621P00057500 | 2024-05-01 9:30AM EDT | 57.50 | 0.16 | 0.00 | 1.40 | +0.02 | +14.29% | 4 | 472 | 51.12% |
| BSX240621P00060000 | 2024-04-23 1:21PM EDT | 60.00 | 0.25 | 0.05 | 1.75 | 0.00 | - | 1 | 1,488 | 60.89% |
| BSX240621P00062500 | 2024-04-25 9:50AM EDT | 62.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 493 | 29.98% |
| BSX240621P00065000 | 2024-04-26 10:22AM EDT | 65.00 | 0.25 | 0.10 | 0.25 | +0.08 | +47.06% | 1 | 1,633 | 21.58% |
| BSX240621P00067500 | 2024-05-01 12:22PM EDT | 67.50 | 0.39 | 0.35 | 0.45 | -0.11 | -22.00% | 6 | 705 | 18.95% |
| BSX240621P00070000 | 2024-05-01 3:45PM EDT | 70.00 | 0.80 | 0.80 | 0.90 | -0.25 | -23.81% | 94 | 2,205 | 16.92% |
| BSX240621P00072500 | 2024-05-01 11:00AM EDT | 72.50 | 1.95 | 1.70 | 1.85 | -0.05 | -2.50% | 500 | 3,359 | 15.77% |
| BSX240621P00075000 | 2024-05-01 11:16AM EDT | 75.00 | 2.88 | 3.10 | 3.40 | -0.42 | -12.73% | 10 | 1,356 | 14.97% |
| BSX240621P00077500 | 2024-05-01 11:03AM EDT | 77.50 | 5.61 | 4.50 | 5.50 | +1.11 | +24.67% | 3 | 47 | 15.09% |
| BSX240621P00080000 | 2024-04-26 10:40AM EDT | 80.00 | 6.60 | 7.60 | 9.70 | 0.00 | - | 2 | 1 | 42.75% |
| BSX240621P00085000 | 2024-04-25 10:42AM EDT | 85.00 | 11.80 | 12.60 | 14.70 | 0.00 | - | - | 0 | 54.49% |
