Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.825,43 +874,93 (+1,44%)
Baxter International Inc. (BAX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116C00017500 | 2024-06-06 12:12PM EDT | 17.50 | 16.30 | 14.00 | 18.50 | 0.00 | - | 2 | 37 | 68.76% |
| BAX260116C00020000 | 2024-05-23 9:38AM EDT | 20.00 | 14.50 | 12.50 | 17.30 | 0.00 | - | 1 | 10 | 71.78% |
| BAX260116C00022500 | 2024-02-07 1:09PM EDT | 22.50 | 17.50 | 19.60 | 24.30 | 0.00 | - | 1 | 3 | 128.10% |
| BAX260116C00025000 | 2024-06-26 9:36AM EDT | 25.00 | 10.50 | 9.80 | 12.40 | 0.00 | - | 54 | 271 | 52.38% |
| BAX260116C00027500 | 2024-05-21 9:30AM EDT | 27.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| BAX260116C00030000 | 2024-06-28 3:07PM EDT | 30.00 | 6.70 | 6.60 | 7.40 | -0.50 | -6.94% | 1 | 338 | 35.22% |
| BAX260116C00032500 | 2024-06-14 10:00AM EDT | 32.50 | 5.51 | 4.60 | 6.20 | 0.00 | - | 2 | 31 | 35.13% |
| BAX260116C00035000 | 2024-06-13 11:14AM EDT | 35.00 | 4.20 | 1.65 | 6.20 | 0.00 | - | 1 | 97 | 41.31% |
| BAX260116C00037500 | 2024-06-28 2:02PM EDT | 37.50 | 3.20 | 3.20 | 3.50 | -0.40 | -11.11% | 2 | 370 | 30.15% |
| BAX260116C00040000 | 2024-06-26 9:48AM EDT | 40.00 | 2.67 | 2.35 | 3.80 | 0.00 | - | 6 | 75 | 36.35% |
| BAX260116C00042500 | 2024-06-20 12:02PM EDT | 42.50 | 2.10 | 1.70 | 4.10 | 0.00 | - | 1 | 68 | 42.03% |
| BAX260116C00045000 | 2024-06-27 1:02PM EDT | 45.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 4 | 122 | 29.32% |
| BAX260116C00047500 | 2024-06-07 12:30PM EDT | 47.50 | 1.10 | 1.00 | 1.35 | 0.00 | - | 2 | 26 | 29.77% |
| BAX260116C00050000 | 2024-06-27 12:47PM EDT | 50.00 | 0.85 | 0.60 | 1.00 | 0.00 | - | 10 | 791 | 29.20% |
| BAX260116C00052500 | 2024-05-02 2:50PM EDT | 52.50 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 58.39% |
| BAX260116C00055000 | 2024-05-30 9:30AM EDT | 55.00 | 1.53 | 0.00 | 1.20 | 0.00 | - | 4 | 32 | 35.33% |
| BAX260116C00060000 | 2024-05-02 3:10PM EDT | 60.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 29 | 37 | 65.21% |
| BAX260116C00065000 | 2024-05-02 10:48AM EDT | 65.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.64% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX260116P00017500 | 2024-06-27 1:23PM EDT | 17.50 | 0.30 | 0.20 | 1.15 | 0.00 | - | 7 | 382 | 50.37% |
| BAX260116P00020000 | 2024-05-08 2:50PM EDT | 20.00 | 0.55 | 0.40 | 1.05 | 0.00 | - | 1 | 73 | 40.85% |
| BAX260116P00022500 | 2023-09-26 10:46AM EDT | 22.50 | 1.25 | 1.65 | 5.00 | 0.00 | - | 10 | 12 | 56.36% |
| BAX260116P00025000 | 2024-05-29 10:33AM EDT | 25.00 | 1.50 | 0.60 | 1.80 | 0.00 | - | 2 | 26 | 34.34% |
| BAX260116P00027500 | 2024-06-20 12:55PM EDT | 27.50 | 1.85 | 1.40 | 2.20 | 0.00 | - | 1 | 32 | 30.49% |
| BAX260116P00030000 | 2024-06-11 1:16PM EDT | 30.00 | 3.00 | 0.95 | 3.00 | 0.00 | - | 10 | 162 | 28.86% |
| BAX260116P00032500 | 2024-06-24 11:20AM EDT | 32.50 | 3.50 | 2.90 | 4.00 | 0.00 | - | 12 | 361 | 27.37% |
| BAX260116P00035000 | 2024-06-25 2:41PM EDT | 35.00 | 4.61 | 3.90 | 6.90 | 0.00 | - | 7 | 220 | 36.17% |
| BAX260116P00037500 | 2024-06-04 3:25PM EDT | 37.50 | 6.20 | 5.00 | 7.40 | 0.00 | - | 3 | 98 | 29.29% |
| BAX260116P00040000 | 2024-05-30 9:30AM EDT | 40.00 | 8.00 | 5.60 | 8.80 | 0.00 | - | 5 | 86 | 26.73% |
| BAX260116P00042500 | 2024-03-08 1:21PM EDT | 42.50 | 5.10 | 5.20 | 5.90 | 0.00 | - | 29 | 31 | 0.00% |
| BAX260116P00045000 | 2024-06-06 3:46PM EDT | 45.00 | 12.40 | 9.60 | 14.40 | 0.00 | - | 3 | 8 | 37.59% |
| BAX260116P00047500 | 2024-05-10 2:02PM EDT | 47.50 | 12.65 | 12.00 | 17.00 | 0.00 | - | 3 | 0 | 41.25% |
| BAX260116P00050000 | 2024-05-23 10:09AM EDT | 50.00 | 16.70 | 13.00 | 18.00 | 0.00 | - | 2 | 2 | 33.13% |
| BAX260116P00052500 | 2024-03-05 10:32AM EDT | 52.50 | 11.10 | 9.40 | 15.10 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.