Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.868,59 +130,04 (+0,19%)
Baxter International Inc. (BAX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524C00035000 | 2024-05-16 2:52PM EDT | 35.00 | 0.55 | 0.55 | 0.65 | -0.02 | -3.51% | 10 | 672 | 26.56% |
| BAX240524C00036000 | 2024-05-17 3:41PM EDT | 36.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 6 | 262 | 24.71% |
| BAX240524C00036500 | 2024-05-14 2:29PM EDT | 36.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 274 | 24.81% |
| BAX240524C00037000 | 2024-05-14 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 124 | 35.35% |
| BAX240524C00037500 | 2024-05-10 3:43PM EDT | 37.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 58.40% |
| BAX240524C00038000 | 2024-05-06 1:27PM EDT | 38.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 65.23% |
| BAX240524C00039000 | 2024-05-08 9:51AM EDT | 39.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 86.91% |
| BAX240524C00039500 | 2024-05-06 11:28AM EDT | 39.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 1 | 101.95% |
| BAX240524C00040000 | 2024-05-06 11:51AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 46 | 99.32% |
| BAX240524C00041000 | 2024-05-06 9:43AM EDT | 41.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 61.72% |
| BAX240524C00042000 | 2024-05-07 9:43AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 121.68% |
| BAX240524C00043000 | 2024-05-01 3:15PM EDT | 43.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 132.03% |
| BAX240524C00044000 | 2024-05-01 3:15PM EDT | 44.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 152.34% |
| BAX240524C00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 695 | 151.17% |
| BAX240524C00050000 | 2024-04-08 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 179.49% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240524P00030000 | 2024-05-02 10:10AM EDT | 30.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 10 | 166.99% |
| BAX240524P00031000 | 2024-05-15 10:07AM EDT | 31.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 6 | 136.72% |
| BAX240524P00033000 | 2024-05-17 3:00PM EDT | 33.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 5 | 2 | 44.14% |
| BAX240524P00034000 | 2024-05-17 9:41AM EDT | 34.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 2 | 11 | 29.79% |
| BAX240524P00035000 | 2024-05-16 3:09PM EDT | 35.00 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 2 | 220 | 21.29% |
| BAX240524P00036000 | 2024-05-17 12:02PM EDT | 36.00 | 0.76 | 0.75 | 0.95 | -0.14 | -15.56% | 6 | 93 | 24.71% |
| BAX240524P00036500 | 2024-05-16 3:05PM EDT | 36.50 | 1.32 | 0.85 | 1.35 | -0.02 | -1.49% | 1 | 175 | 24.81% |
| BAX240524P00037000 | 2024-05-16 3:50PM EDT | 37.00 | 1.98 | 1.55 | 3.70 | 0.00 | - | 5 | 63 | 80.27% |
| BAX240524P00037500 | 2024-05-09 10:20AM EDT | 37.50 | 1.85 | 2.10 | 3.50 | 0.00 | - | 1 | 11 | 69.53% |
| BAX240524P00038000 | 2024-05-15 3:06PM EDT | 38.00 | 2.31 | 0.80 | 4.70 | 0.00 | - | 2 | 2 | 155.27% |
| BAX240524P00039000 | 2024-05-10 2:37PM EDT | 39.00 | 2.47 | 1.80 | 5.70 | 0.00 | - | 1 | 1 | 171.68% |
| BAX240524P00040000 | 2024-05-06 1:19PM EDT | 40.00 | 3.50 | 2.80 | 6.70 | 0.00 | - | 1 | 1 | 186.91% |
| BAX240524P00041000 | 2024-05-07 12:39PM EDT | 41.00 | 4.80 | 3.80 | 7.70 | 0.00 | - | 1 | 0 | 201.17% |
| BAX240524P00042000 | 2024-04-15 10:44AM EDT | 42.00 | 2.45 | 4.50 | 8.60 | 0.00 | - | - | 0 | 208.89% |
© 2024 Yahoo. Todos os direitos reservados.