Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.656,40 +1.797,80 (+2,69%)
Baxter International Inc. (BAX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531C00035000 | 2024-05-24 2:15PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 18 | 652 | 27.74% |
| BAX240531C00036000 | 2024-05-23 9:42AM EDT | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 378 | 30.27% |
| BAX240531C00036500 | 2024-05-22 12:28PM EDT | 36.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 109.57% |
| BAX240531C00037000 | 2024-05-24 9:36AM EDT | 37.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 4 | 55 | 47.66% |
| BAX240531C00038000 | 2024-05-20 9:49AM EDT | 38.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 132.91% |
| BAX240531C00039000 | 2024-05-03 1:15PM EDT | 39.00 | 0.34 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 146.97% |
| BAX240531C00040000 | 2024-05-08 3:18PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 59.38% |
| BAX240531C00041000 | 2024-05-22 9:44AM EDT | 41.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 7 | 184.08% |
| BAX240531C00043000 | 2024-04-30 11:31AM EDT | 43.00 | 0.73 | 0.00 | 2.50 | 0.00 | - | 10 | 616 | 207.62% |
| BAX240531C00044000 | 2024-04-30 11:31AM EDT | 44.00 | 0.48 | 0.00 | 2.50 | 0.00 | - | - | 24 | 218.56% |
| BAX240531C00045000 | 2024-05-02 12:47PM EDT | 45.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 21 | 229.00% |
| BAX240531C00048000 | 2024-04-30 1:03PM EDT | 48.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | - | 1 | 242.97% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BAX240531P00027000 | 2024-05-10 3:15PM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 209.28% |
| BAX240531P00028000 | 2024-05-17 10:33AM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 187.89% |
| BAX240531P00030000 | 2024-05-23 3:18PM EDT | 30.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 80 | 99 | 145.90% |
| BAX240531P00032000 | 2024-05-24 12:31PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 11 | 16 | 35.94% |
| BAX240531P00033000 | 2024-05-24 12:34PM EDT | 33.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 1 | 52 | 25.39% |
| BAX240531P00034000 | 2024-05-24 3:27PM EDT | 34.00 | 0.60 | 0.50 | 0.60 | +0.02 | +3.45% | 48 | 255 | 29.30% |
| BAX240531P00035000 | 2024-05-24 3:44PM EDT | 35.00 | 1.47 | 1.35 | 1.60 | +0.15 | +11.36% | 24 | 467 | 50.00% |
| BAX240531P00036000 | 2024-05-23 11:19AM EDT | 36.00 | 2.23 | 0.40 | 4.40 | +0.03 | +1.36% | 10 | 51 | 53.13% |
| BAX240531P00036500 | 2024-05-14 10:54AM EDT | 36.50 | 1.47 | 0.85 | 4.80 | 0.00 | - | - | 20 | 54.10% |
| BAX240531P00037000 | 2024-05-21 11:45AM EDT | 37.00 | 2.59 | 1.40 | 5.30 | 0.00 | - | 5 | 9 | 62.50% |
| BAX240531P00038000 | 2024-05-20 9:50AM EDT | 38.00 | 3.20 | 2.35 | 6.30 | 0.00 | - | 21 | 22 | 72.07% |
| BAX240531P00039000 | 2024-05-20 9:50AM EDT | 39.00 | 4.20 | 3.50 | 7.30 | 0.00 | - | 1 | 1 | 90.43% |
| BAX240531P00040000 | 2024-05-02 12:47PM EDT | 40.00 | 3.34 | 4.30 | 8.30 | 0.00 | - | 1 | 0 | 90.43% |
| BAX240531P00041000 | 2024-05-03 10:32AM EDT | 41.00 | 4.31 | 5.30 | 9.30 | 0.00 | - | 1 | 0 | 99.90% |
| BAX240531P00042000 | 2024-04-22 9:53AM EDT | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BAX240531P00043000 | 2024-04-22 2:09PM EDT | 43.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.