Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.887,00 -1.526,02 (-2,53%)
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 | 21.50 | 25.40 | 0.00 | - | 2 | 34 | 95.70% |
| BSX240517C00052500 | 2024-04-24 10:48AM EDT | 52.50 | 21.21 | 18.50 | 21.00 | 0.00 | - | 1 | 213 | 88.38% |
| BSX240517C00055000 | 2024-04-18 11:26AM EDT | 55.00 | 13.20 | 17.50 | 18.50 | 0.00 | - | 1 | 557 | 78.13% |
| BSX240517C00057500 | 2024-04-26 12:14PM EDT | 57.50 | 15.66 | 14.60 | 16.00 | -0.52 | -3.21% | 7 | 581 | 68.16% |
| BSX240517C00060000 | 2024-04-26 3:23PM EDT | 60.00 | 13.58 | 11.80 | 14.20 | +0.09 | +0.67% | 4 | 2,427 | 81.10% |
| BSX240517C00062500 | 2024-04-26 12:02PM EDT | 62.50 | 10.85 | 9.70 | 11.20 | +0.35 | +3.33% | 5 | 1,087 | 55.76% |
| BSX240517C00065000 | 2024-04-26 12:14PM EDT | 65.00 | 8.22 | 7.60 | 9.40 | -0.43 | -4.97% | 11 | 3,150 | 61.82% |
| BSX240517C00067500 | 2024-04-26 3:37PM EDT | 67.50 | 6.03 | 4.90 | 6.20 | -0.17 | -2.74% | 9 | 7,305 | 35.01% |
| BSX240517C00070000 | 2024-04-26 3:12PM EDT | 70.00 | 3.60 | 3.50 | 3.80 | -0.10 | -2.70% | 3,446 | 16,310 | 26.07% |
| BSX240517C00072500 | 2024-04-26 3:53PM EDT | 72.50 | 1.76 | 1.65 | 1.75 | -0.10 | -5.38% | 118 | 21,496 | 19.92% |
| BSX240517C00075000 | 2024-04-26 3:35PM EDT | 75.00 | 0.60 | 0.50 | 0.60 | -0.07 | -10.45% | 311 | 13,375 | 18.60% |
| BSX240517C00077500 | 2024-04-26 1:12PM EDT | 77.50 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 74 | 9,699 | 19.92% |
| BSX240517C00080000 | 2024-04-26 3:40PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 19 | 640 | 23.34% |
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 | 126.17% |
| BSX240517P00040000 | 2024-03-07 1:57PM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 115.23% |
| BSX240517P00042500 | 2024-03-07 1:58PM EDT | 42.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 104.69% |
| BSX240517P00045000 | 2024-01-08 11:05AM EDT | 45.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 890 | 108.20% |
| BSX240517P00047500 | 2024-03-06 1:38PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 89.06% |
| BSX240517P00050000 | 2024-04-03 2:54PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 410 | 76.17% |
| BSX240517P00052500 | 2024-04-09 11:41AM EDT | 52.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 2,918 | 67.58% |
| BSX240517P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,289 | 25.00% |
| BSX240517P00057500 | 2024-04-25 10:13AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 532 | 25.00% |
| BSX240517P00060000 | 2024-04-24 3:24PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,570 | 40.63% |
| BSX240517P00062500 | 2024-04-25 2:33PM EDT | 62.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 390 | 4,841 | 43.46% |
| BSX240517P00065000 | 2024-04-25 1:12PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3,181 | 6,719 | 26.17% |
| BSX240517P00067500 | 2024-04-26 3:24PM EDT | 67.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 5,404 | 21.88% |
| BSX240517P00070000 | 2024-04-26 12:05PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 20 | 406 | 19.31% |
| BSX240517P00072500 | 2024-04-26 2:33PM EDT | 72.50 | 0.77 | 0.75 | 0.80 | -0.06 | -7.23% | 83 | 439 | 15.82% |
| BSX240517P00075000 | 2024-04-26 3:46PM EDT | 75.00 | 2.15 | 2.05 | 2.30 | -0.05 | -2.27% | 61 | 1,829 | 16.41% |
| BSX240517P00077500 | 2024-04-25 10:08AM EDT | 77.50 | 4.30 | 4.20 | 5.10 | 0.00 | - | 2 | 9 | 32.20% |
| BSX240517P00080000 | 2024-04-25 12:48PM EDT | 80.00 | 6.70 | 6.70 | 7.60 | 0.00 | - | 1 | 0 | 41.50% |
