Mercado fechará em 1 h 8 min
BOVESPA
122.472,36 +140,97 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.463,94 -140,11 (-0,27%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
Boston Scientific Corporation (BSX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250620C00040000 | 2024-01-30 4:32PM EDT | 40.00 | 24.50 | 28.20 | 30.60 | 0.00 | - | - | 1 | 0.00% |
| BSX250620C00045000 | 2024-06-20 10:28AM EDT | 45.00 | 34.68 | 33.60 | 36.80 | 0.00 | - | 2 | 5 | 56.18% |
| BSX250620C00047500 | 2024-04-26 10:43AM EDT | 47.50 | 29.51 | 29.20 | 32.50 | 0.00 | - | 1 | 8 | 50.57% |
| BSX250620C00050000 | 2024-04-29 9:36AM EDT | 50.00 | 26.80 | 27.00 | 29.00 | 0.00 | - | 1 | 5 | 39.61% |
| BSX250620C00052500 | 2024-05-29 12:44PM EDT | 52.50 | 26.37 | 27.30 | 28.50 | 0.00 | - | 1 | 10 | 48.68% |
| BSX250620C00055000 | 2024-06-13 11:10AM EDT | 55.00 | 25.46 | 25.60 | 26.20 | 0.00 | - | 3 | 83 | 45.76% |
| BSX250620C00057500 | 2024-06-17 1:56PM EDT | 57.50 | 23.10 | 22.50 | 24.00 | 0.00 | - | 2 | 182 | 43.37% |
| BSX250620C00060000 | 2024-06-21 3:08PM EDT | 60.00 | 22.00 | 21.40 | 21.80 | 0.00 | - | 1 | 95 | 40.91% |
| BSX250620C00062500 | 2024-06-18 3:01PM EDT | 62.50 | 18.83 | 19.30 | 19.70 | 0.00 | - | 12 | 234 | 38.82% |
| BSX250620C00065000 | 2024-06-24 10:55AM EDT | 65.00 | 17.60 | 16.80 | 17.70 | 0.00 | - | 1 | 215 | 37.02% |
| BSX250620C00067500 | 2024-04-30 9:47AM EDT | 67.50 | 12.50 | 14.30 | 14.70 | 0.00 | - | 23 | 74 | 31.20% |
| BSX250620C00070000 | 2024-05-30 2:10PM EDT | 70.00 | 12.50 | 12.60 | 13.90 | 0.00 | - | 2 | 154 | 33.66% |
| BSX250620C00072500 | 2024-06-24 10:41AM EDT | 72.50 | 12.22 | 11.10 | 12.10 | 0.00 | - | 3 | 286 | 32.02% |
| BSX250620C00075000 | 2024-06-24 10:08AM EDT | 75.00 | 10.36 | 10.20 | 10.50 | 0.00 | - | 3 | 167 | 30.81% |
| BSX250620C00077500 | 2024-06-26 10:33AM EDT | 77.50 | 8.70 | 8.70 | 8.90 | -0.30 | -3.33% | 1 | 441 | 29.31% |
| BSX250620C00080000 | 2024-06-21 3:54PM EDT | 80.00 | 7.70 | 7.30 | 7.60 | 0.00 | - | 3 | 625 | 28.49% |
| BSX250620C00082500 | 2024-06-12 10:57AM EDT | 82.50 | 6.50 | 6.00 | 6.30 | 0.00 | - | 8 | 143 | 27.31% |
| BSX250620C00085000 | 2024-06-18 3:49PM EDT | 85.00 | 4.81 | 4.90 | 5.20 | 0.00 | - | 50 | 1,022 | 26.43% |
| BSX250620C00090000 | 2024-06-26 9:44AM EDT | 90.00 | 3.10 | 3.10 | 3.40 | -0.30 | -8.82% | 460 | 1,703 | 24.88% |
| BSX250620C00095000 | 2024-06-24 2:58PM EDT | 95.00 | 2.00 | 1.90 | 2.10 | 0.00 | - | 79 | 442 | 23.60% |
| BSX250620C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 1.50 | 1.15 | 1.30 | 0.00 | - | 12 | 66 | 22.94% |
| BSX250620C00105000 | 2024-05-31 2:49PM EDT | 105.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 2 | 22.56% |
| BSX250620C00110000 | 2024-06-10 9:30AM EDT | 110.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 10 | 13 | 22.90% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BSX250620P00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 2 | 2 | 59.01% |
| BSX250620P00037500 | 2024-03-04 1:37PM EDT | 37.50 | 0.46 | 0.20 | 0.85 | 0.00 | - | 4 | 4 | 50.12% |
| BSX250620P00040000 | 2024-05-29 1:38PM EDT | 40.00 | 0.56 | 0.00 | 2.45 | 0.00 | - | 12 | 15 | 50.76% |
| BSX250620P00042500 | 2024-06-17 11:43AM EDT | 42.50 | 1.02 | 0.00 | 0.70 | 0.00 | - | 1 | 80 | 40.75% |
| BSX250620P00045000 | 2024-06-17 11:43AM EDT | 45.00 | 1.12 | 0.00 | 1.25 | 0.00 | - | 1 | 44 | 43.43% |
| BSX250620P00047500 | 2024-06-17 11:43AM EDT | 47.50 | 1.22 | 0.05 | 0.85 | 0.00 | - | 1 | 31 | 36.01% |
| BSX250620P00050000 | 2024-06-24 10:23AM EDT | 50.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 5 | 450 | 31.35% |
| BSX250620P00052500 | 2024-02-13 2:43PM EDT | 52.50 | 1.95 | 0.05 | 1.90 | 0.00 | - | 1,400 | 739 | 38.15% |
| BSX250620P00055000 | 2024-06-17 3:50PM EDT | 55.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 10 | 59 | 27.54% |
| BSX250620P00057500 | 2024-06-13 2:30PM EDT | 57.50 | 1.13 | 0.85 | 1.15 | 0.00 | - | 5 | 800 | 26.62% |
| BSX250620P00060000 | 2024-06-26 12:42PM EDT | 60.00 | 1.18 | 1.15 | 1.30 | -0.06 | -4.84% | 45 | 1,397 | 24.76% |
| BSX250620P00062500 | 2024-05-16 2:47PM EDT | 62.50 | 2.02 | 1.60 | 1.85 | 0.00 | - | 30 | 523 | 24.96% |
| BSX250620P00065000 | 2024-05-24 3:25PM EDT | 65.00 | 2.30 | 1.70 | 2.00 | 0.00 | - | 6 | 2,810 | 22.67% |
| BSX250620P00067500 | 2024-06-11 1:56PM EDT | 67.50 | 2.56 | 2.20 | 2.40 | 0.00 | - | 9 | 721 | 21.36% |
| BSX250620P00070000 | 2024-06-26 12:42PM EDT | 70.00 | 2.86 | 2.75 | 2.95 | -0.02 | -0.69% | 45 | 809 | 20.34% |
| BSX250620P00072500 | 2024-06-21 2:57PM EDT | 72.50 | 3.55 | 3.40 | 3.70 | 0.00 | - | 32 | 273 | 19.63% |
| BSX250620P00075000 | 2024-06-14 2:28PM EDT | 75.00 | 4.75 | 4.20 | 4.40 | 0.00 | - | 8 | 101 | 18.27% |
| BSX250620P00077500 | 2024-05-14 3:52PM EDT | 77.50 | 7.10 | 3.60 | 7.80 | 0.00 | - | 81 | 134 | 25.29% |
| BSX250620P00080000 | 2024-06-11 1:56PM EDT | 80.00 | 6.86 | 5.30 | 6.50 | 0.00 | - | 9 | 74 | 16.32% |
| BSX250620P00082500 | 2024-05-16 10:15AM EDT | 82.50 | 9.50 | 6.00 | 8.40 | 0.00 | - | 2 | 3 | 17.27% |
| BSX250620P00085000 | 2024-06-05 9:57AM EDT | 85.00 | 10.70 | 9.10 | 9.30 | 0.00 | - | 14 | 23 | 14.01% |
| BSX250620P00090000 | 2024-06-25 9:48AM EDT | 90.00 | 13.40 | 12.70 | 15.00 | +0.30 | +2.29% | 1 | 252 | 21.01% |
| BSX250620P00095000 | 2024-06-26 10:14AM EDT | 95.00 | 17.90 | 17.50 | 17.80 | -0.50 | -2.72% | 6 | 190 | 12.04% |
| BSX250620P00100000 | 2024-06-14 2:09PM EDT | 100.00 | 23.10 | 22.60 | 22.80 | 0.00 | - | - | 0 | 14.36% |
© 2024 Yahoo. Todos os direitos reservados.