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
66.966,95 -45,08 (-0,07%)
Baxter International Inc. (BAX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117C00017500 | 2024-02-06 12:20PM EDT | 17.50 | 21.70 | 24.10 | 29.00 | 0.00 | - | - | 0 | 222.36% |
| BAX250117C00020000 | 2024-03-08 1:50PM EDT | 20.00 | 24.10 | 20.50 | 24.90 | 0.00 | - | 2 | 9 | 169.21% |
| BAX250117C00022500 | 2023-10-19 10:34AM EDT | 22.50 | 10.90 | 13.40 | 14.30 | 0.00 | - | 23 | 24 | 56.06% |
| BAX250117C00025000 | 2024-02-27 12:16PM EDT | 25.00 | 17.73 | 16.00 | 20.20 | 0.00 | - | 2 | 75 | 132.62% |
| BAX250117C00027500 | 2024-05-03 10:52AM EDT | 27.50 | 10.20 | 7.60 | 9.10 | 0.00 | - | 1 | 70 | 40.58% |
| BAX250117C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 8.40 | 6.30 | 7.70 | 0.00 | - | 10 | 376 | 43.60% |
| BAX250117C00032500 | 2024-05-14 9:53AM EDT | 32.50 | 5.20 | 4.70 | 4.90 | 0.00 | - | 5 | 362 | 30.37% |
| BAX250117C00035000 | 2024-05-15 3:46PM EDT | 35.00 | 3.51 | 3.20 | 3.50 | 0.00 | - | 7 | 171 | 29.51% |
| BAX250117C00037500 | 2024-05-17 11:55AM EDT | 37.50 | 2.30 | 2.00 | 2.35 | +0.11 | +5.02% | 3 | 289 | 28.35% |
| BAX250117C00040000 | 2024-05-17 2:48PM EDT | 40.00 | 1.39 | 1.20 | 1.55 | +0.01 | +0.72% | 37 | 1,211 | 27.89% |
| BAX250117C00042500 | 2024-05-16 3:51PM EDT | 42.50 | 0.80 | 0.70 | 0.95 | -0.19 | -19.19% | 1 | 965 | 27.10% |
| BAX250117C00045000 | 2024-05-15 12:34PM EDT | 45.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 27 | 2,797 | 28.47% |
| BAX250117C00047500 | 2024-05-15 2:25PM EDT | 47.50 | 0.30 | 0.20 | 0.50 | 0.00 | - | 2 | 366 | 29.32% |
| BAX250117C00050000 | 2024-05-16 3:43PM EDT | 50.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 31 | 2,158 | 32.69% |
| BAX250117C00052500 | 2024-05-16 12:01PM EDT | 52.50 | 0.18 | 0.00 | 1.90 | 0.00 | - | 2 | 366 | 54.30% |
| BAX250117C00055000 | 2024-05-09 11:15AM EDT | 55.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 224 | 42.99% |
| BAX250117C00057500 | 2024-04-12 9:33AM EDT | 57.50 | 0.57 | 0.00 | 2.20 | 0.00 | - | 60 | 298 | 51.05% |
| BAX250117C00060000 | 2024-05-08 9:40AM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 376 | 55.93% |
| BAX250117C00062500 | 2024-04-12 1:27PM EDT | 62.50 | 0.25 | 0.00 | 1.50 | 0.00 | - | 20 | 249 | 51.03% |
| BAX250117C00065000 | 2024-01-18 1:37PM EDT | 65.00 | 0.20 | 0.15 | 0.55 | 0.00 | - | 2 | 114 | 49.61% |
| BAX250117C00067500 | 2023-12-21 3:59PM EDT | 67.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 80 | 95 | 55.62% |
| BAX250117C00070000 | 2023-12-21 3:59PM EDT | 70.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 80 | 140 | 56.84% |
| BAX250117C00075000 | 2024-04-16 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,013 | 25.00% |
| BAX250117C00080000 | 2024-03-18 9:39AM EDT | 80.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 57 | 65.82% |
| BAX250117C00085000 | 2024-01-24 2:58PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 31 | 108 | 59.86% |
| BAX250117C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 92 | 56.49% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX250117P00017500 | 2024-01-29 2:47PM EDT | 17.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 51.17% |
| BAX250117P00020000 | 2024-05-02 10:23AM EDT | 20.00 | 0.07 | 0.00 | 1.20 | 0.00 | - | 20 | 460 | 55.52% |
| BAX250117P00022500 | 2024-05-07 10:01AM EDT | 22.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 222 | 38.38% |
| BAX250117P00025000 | 2024-05-17 12:34PM EDT | 25.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 1 | 802 | 33.40% |
| BAX250117P00027500 | 2024-05-17 12:34PM EDT | 27.50 | 0.58 | 0.60 | 0.70 | -0.07 | -10.77% | 1 | 199 | 31.32% |
| BAX250117P00030000 | 2024-05-14 3:50PM EDT | 30.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 16 | 622 | 27.98% |
| BAX250117P00032500 | 2024-05-17 2:47PM EDT | 32.50 | 1.70 | 1.55 | 1.85 | -0.09 | -5.03% | 3 | 1,754 | 27.49% |
| BAX250117P00035000 | 2024-05-16 3:51PM EDT | 35.00 | 2.94 | 2.50 | 2.85 | 0.00 | - | 2 | 1,200 | 26.01% |
| BAX250117P00037500 | 2024-05-16 9:46AM EDT | 37.50 | 4.00 | 3.90 | 4.40 | 0.00 | - | 3 | 260 | 26.61% |
| BAX250117P00040000 | 2024-05-17 11:55AM EDT | 40.00 | 5.50 | 5.40 | 6.00 | +0.10 | +1.85% | 3 | 996 | 25.00% |
| BAX250117P00042500 | 2024-05-15 9:47AM EDT | 42.50 | 7.50 | 7.50 | 8.50 | +0.01 | +0.13% | 1 | 604 | 30.42% |
| BAX250117P00045000 | 2024-05-14 12:26PM EDT | 45.00 | 10.60 | 9.30 | 10.40 | 0.00 | - | 15 | 1,423 | 27.83% |
| BAX250117P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.40 | 10.50 | 14.40 | 0.00 | - | 3 | 166 | 49.07% |
| BAX250117P00050000 | 2024-04-26 9:47AM EDT | 50.00 | 10.10 | 12.90 | 16.90 | 0.00 | - | 5 | 122 | 53.22% |
| BAX250117P00052500 | 2023-12-20 11:36AM EDT | 52.50 | 13.90 | 12.70 | 14.50 | 0.00 | - | 6 | 8 | 0.00% |
| BAX250117P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 15.00 | 17.90 | 21.90 | 0.00 | - | 1 | 10 | 60.55% |
| BAX250117P00057500 | 2023-08-16 12:20PM EDT | 57.50 | 15.50 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00060000 | 2024-03-21 9:49AM EDT | 60.00 | 17.70 | 18.40 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00062500 | 2023-07-26 10:03AM EDT | 62.50 | 14.50 | 20.80 | 22.00 | 0.00 | - | 29 | 30 | 0.00% |
| BAX250117P00065000 | 2023-08-10 11:50AM EDT | 65.00 | 21.75 | 25.80 | 27.10 | 0.00 | - | 5 | 14 | 0.00% |
| BAX250117P00067500 | 2023-09-13 1:50PM EDT | 67.50 | 28.41 | 35.00 | 37.10 | 0.00 | - | 40 | 45 | 92.31% |
| BAX250117P00070000 | 2024-03-20 2:24PM EDT | 70.00 | 28.10 | 28.40 | 32.40 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00075000 | 2024-03-06 11:09AM EDT | 75.00 | 32.50 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| BAX250117P00080000 | 2024-03-12 2:16PM EDT | 80.00 | 36.90 | 35.70 | 39.70 | 0.00 | - | - | 0 | 0.00% |
| BAX250117P00090000 | 2024-03-01 11:53AM EDT | 90.00 | 48.85 | 45.00 | 49.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.