Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,81 +0,91 (+1,12%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.453,62 +454,83 (+0,75%)
Boston Scientific Corporation (BSX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240816C00042500 | 2024-06-17 11:51AM EDT | 42.50 | 34.10 | 32.80 | 36.80 | 0.00 | - | - | 10 | 90.23% |
| BSX240816C00050000 | 2024-06-21 3:31PM EDT | 50.00 | 28.20 | 27.30 | 28.30 | 0.00 | - | 5 | 104 | 85.45% |
| BSX240816C00052500 | 2024-05-15 3:06PM EDT | 52.50 | 22.51 | 24.70 | 25.00 | 0.00 | - | 1 | 12 | 63.97% |
| BSX240816C00055000 | 2024-06-11 12:02PM EDT | 55.00 | 22.62 | 22.40 | 23.90 | 0.00 | - | 2 | 163 | 77.78% |
| BSX240816C00057500 | 2024-06-20 10:27AM EDT | 57.50 | 19.86 | 19.90 | 20.20 | 0.00 | - | 17 | 121 | 56.93% |
| BSX240816C00060000 | 2024-06-18 3:01PM EDT | 60.00 | 17.08 | 16.00 | 19.20 | 0.00 | - | 10 | 607 | 51.51% |
| BSX240816C00062500 | 2024-06-18 9:34AM EDT | 62.50 | 12.30 | 15.00 | 15.30 | 0.00 | - | 2 | 210 | 48.90% |
| BSX240816C00065000 | 2024-06-27 1:58PM EDT | 65.00 | 13.90 | 11.40 | 14.70 | +0.88 | +6.76% | 1 | 401 | 67.92% |
| BSX240816C00067500 | 2024-06-24 3:10PM EDT | 67.50 | 10.00 | 10.10 | 12.30 | 0.00 | - | 1 | 782 | 60.25% |
| BSX240816C00070000 | 2024-06-27 12:07PM EDT | 70.00 | 7.80 | 7.90 | 8.10 | +0.02 | +0.26% | 23 | 1,527 | 32.50% |
| BSX240816C00072500 | 2024-06-25 2:32PM EDT | 72.50 | 6.09 | 5.70 | 5.90 | 0.00 | - | 1 | 588 | 28.30% |
| BSX240816C00075000 | 2024-06-27 3:29PM EDT | 75.00 | 3.79 | 3.80 | 3.90 | -0.31 | -7.56% | 22 | 2,411 | 24.59% |
| BSX240816C00077500 | 2024-06-27 2:41PM EDT | 77.50 | 2.25 | 2.20 | 2.40 | -0.10 | -4.26% | 9 | 8,794 | 22.94% |
| BSX240816C00080000 | 2024-06-27 3:42PM EDT | 80.00 | 1.21 | 1.20 | 1.25 | -0.12 | -9.02% | 204 | 3,614 | 21.07% |
| BSX240816C00082500 | 2024-06-27 3:04PM EDT | 82.50 | 0.56 | 0.55 | 0.70 | -0.09 | -13.85% | 7 | 1,062 | 21.58% |
| BSX240816C00085000 | 2024-06-27 3:51PM EDT | 85.00 | 0.30 | 0.20 | 0.75 | -0.03 | -9.09% | 5 | 8,476 | 27.56% |
| BSX240816C00090000 | 2024-06-21 3:56PM EDT | 90.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 4 | 34 | 31.06% |
| BSX240816C00095000 | 2024-05-17 11:03AM EDT | 95.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 51 | 52 | 50.83% |
| BSX240816C00100000 | 2024-05-03 1:16PM EDT | 100.00 | 1.15 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 57.57% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX240816P00037500 | 2024-06-07 2:03PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BSX240816P00040000 | 2024-05-15 3:41PM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 89.55% |
| BSX240816P00045000 | 2024-05-13 1:13PM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 110.11% |
| BSX240816P00047500 | 2024-03-01 1:47PM EDT | 47.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 3 | 43 | 72.85% |
| BSX240816P00050000 | 2024-06-26 1:29PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 2,571 | 58.69% |
| BSX240816P00052500 | 2024-06-18 12:42PM EDT | 52.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 51 | 55.96% |
| BSX240816P00055000 | 2024-06-06 2:18PM EDT | 55.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 331 | 53.61% |
| BSX240816P00057500 | 2024-06-21 12:06PM EDT | 57.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 1,434 | 47.66% |
| BSX240816P00060000 | 2024-06-18 3:29PM EDT | 60.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 25 | 1,093 | 41.90% |
| BSX240816P00062500 | 2024-05-30 1:14PM EDT | 62.50 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 355 | 37.74% |
| BSX240816P00065000 | 2024-06-10 10:34AM EDT | 65.00 | 0.19 | 0.10 | 0.30 | 0.00 | - | 1 | 5,398 | 32.03% |
| BSX240816P00067500 | 2024-06-20 11:26AM EDT | 67.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 639 | 26.37% |
| BSX240816P00070000 | 2024-06-27 10:01AM EDT | 70.00 | 0.40 | 0.35 | 0.45 | +0.03 | +8.11% | 29 | 2,813 | 23.41% |
| BSX240816P00072500 | 2024-06-27 12:00PM EDT | 72.50 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 2 | 1,096 | 21.05% |
| BSX240816P00075000 | 2024-06-27 1:33PM EDT | 75.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 32 | 2,255 | 19.02% |
| BSX240816P00077500 | 2024-06-26 3:59PM EDT | 77.50 | 2.29 | 2.10 | 2.30 | +0.09 | +4.09% | 11 | 452 | 17.73% |
| BSX240816P00080000 | 2024-06-25 9:45AM EDT | 80.00 | 3.93 | 3.60 | 3.80 | 0.00 | - | 20 | 38 | 16.60% |
| BSX240816P00082500 | 2024-06-24 9:45AM EDT | 82.50 | 5.50 | 5.50 | 7.40 | 0.00 | - | 5 | 64 | 34.29% |
| BSX240816P00090000 | 2024-06-27 9:36AM EDT | 90.00 | 12.55 | 11.00 | 13.10 | -0.70 | -5.28% | 1 | 0 | 23.15% |
© 2024 Yahoo. Todos os direitos reservados.