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
67.109,90 +234,45 (+0,35%)
Baxter International Inc. (BAX)
NYSE - NYSE Preço Adiado. 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 | 28.71% |
| BAX240524C00036000 | 2024-05-17 3:41PM EDT | 36.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 6 | 262 | 26.66% |
| BAX240524C00036500 | 2024-05-14 2:29PM EDT | 36.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 274 | 26.76% |
| BAX240524C00037000 | 2024-05-14 12:45PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 124 | 38.09% |
| BAX240524C00037500 | 2024-05-10 3:43PM EDT | 37.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 63.09% |
| BAX240524C00038000 | 2024-05-06 1:27PM EDT | 38.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 70.41% |
| BAX240524C00039000 | 2024-05-08 9:51AM EDT | 39.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 93.95% |
| BAX240524C00039500 | 2024-05-06 11:28AM EDT | 39.50 | 0.06 | 0.00 | 1.25 | 0.00 | - | - | 1 | 110.16% |
| BAX240524C00040000 | 2024-05-06 11:51AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 46 | 107.23% |
| BAX240524C00041000 | 2024-05-06 9:43AM EDT | 41.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 66.41% |
| BAX240524C00042000 | 2024-05-07 9:43AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 131.45% |
| BAX240524C00043000 | 2024-05-01 3:15PM EDT | 43.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 142.58% |
| BAX240524C00044000 | 2024-05-01 3:15PM EDT | 44.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 164.45% |
| BAX240524C00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 1 | 695 | 163.28% |
| BAX240524C00050000 | 2024-04-08 10:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 193.75% |
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 | 180.37% |
| BAX240524P00031000 | 2024-05-15 10:07AM EDT | 31.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 6 | 147.66% |
| BAX240524P00033000 | 2024-05-17 3:00PM EDT | 33.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 5 | 2 | 47.85% |
| BAX240524P00034000 | 2024-05-17 9:41AM EDT | 34.00 | 0.12 | 0.05 | 0.15 | +0.01 | +9.09% | 2 | 11 | 32.23% |
| BAX240524P00035000 | 2024-05-16 3:09PM EDT | 35.00 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 2 | 220 | 23.05% |
| BAX240524P00036000 | 2024-05-17 12:02PM EDT | 36.00 | 0.76 | 0.75 | 0.95 | -0.14 | -15.56% | 6 | 93 | 26.66% |
| BAX240524P00036500 | 2024-05-16 3:05PM EDT | 36.50 | 1.32 | 0.85 | 1.35 | -0.02 | -1.49% | 1 | 175 | 26.76% |
| BAX240524P00037000 | 2024-05-16 3:50PM EDT | 37.00 | 1.98 | 1.55 | 3.70 | 0.00 | - | 5 | 63 | 86.62% |
| BAX240524P00037500 | 2024-05-09 10:20AM EDT | 37.50 | 1.85 | 2.10 | 3.50 | 0.00 | - | 1 | 11 | 75.10% |
| BAX240524P00038000 | 2024-05-15 3:06PM EDT | 38.00 | 2.31 | 0.80 | 4.70 | 0.00 | - | 2 | 2 | 167.77% |
| BAX240524P00039000 | 2024-05-10 2:37PM EDT | 39.00 | 2.47 | 1.80 | 5.70 | 0.00 | - | 1 | 1 | 185.55% |
| BAX240524P00040000 | 2024-05-06 1:19PM EDT | 40.00 | 3.50 | 2.80 | 6.70 | 0.00 | - | 1 | 1 | 201.95% |
| BAX240524P00041000 | 2024-05-07 12:39PM EDT | 41.00 | 4.80 | 3.80 | 7.70 | 0.00 | - | 1 | 0 | 217.29% |
| BAX240524P00042000 | 2024-04-15 10:44AM EDT | 42.00 | 2.45 | 4.50 | 8.60 | 0.00 | - | - | 0 | 225.59% |
© 2024 Yahoo. Todos os direitos reservados.