Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.192,61 -1.812,33 (-3,12%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00000500 | 2024-05-08 12:26PM EDT | 0.50 | 6.79 | 5.80 | 8.45 | +0.17 | +2.57% | 2 | 14 | 0.00% |
| BHC240510C00001000 | 2024-05-10 12:21PM EDT | 1.00 | 6.89 | 4.85 | 7.80 | -0.25 | -3.50% | 5 | 21 | 4,312.50% |
| BHC240510C00001500 | 2024-05-10 12:20PM EDT | 1.50 | 5.41 | 3.40 | 7.30 | -1.24 | -18.65% | 3 | 20 | 0.00% |
| BHC240510C00002000 | 2024-05-10 12:13PM EDT | 2.00 | 6.74 | 4.50 | 7.00 | +0.83 | +14.04% | 1 | 6 | 3,656.25% |
| BHC240510C00002500 | 2024-05-02 12:25PM EDT | 2.50 | 5.55 | 3.15 | 5.55 | 0.00 | - | 1 | 3 | 3,612.50% |
| BHC240510C00003000 | 2024-04-30 2:52PM EDT | 3.00 | 5.78 | 2.34 | 5.45 | 0.00 | - | 2 | 3 | 787.50% |
| BHC240510C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 2.59 | 5.05 | 0.00 | - | - | 2 | 1,565.63% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 4.00 | 4.55 | 2.55 | 4.50 | 0.00 | - | - | 0 | 1,590.63% |
| BHC240510C00004500 | 2024-04-30 2:51PM EDT | 4.50 | 4.28 | 2.10 | 4.05 | 0.00 | - | 2 | 2 | 1,409.38% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.47 | 3.10 | 0.00 | - | - | 3 | 901.56% |
| BHC240510C00005500 | 2024-04-24 11:22AM EDT | 5.50 | 3.05 | 0.91 | 3.00 | 0.00 | - | - | 2 | 889.06% |
| BHC240510C00006000 | 2024-05-10 2:52PM EDT | 6.00 | 0.90 | 0.53 | 2.87 | -0.11 | -10.89% | 5 | 7 | 909.38% |
| BHC240510C00006500 | 2024-05-10 3:46PM EDT | 6.50 | 0.40 | 0.29 | 2.33 | -1.78 | -81.65% | 20 | 6 | 800.00% |
| BHC240510C00007000 | 2024-05-10 3:33PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 220 | 32.81% |
| BHC240510C00007500 | 2024-05-08 3:08PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 370 | 93.75% |
| BHC240510C00008000 | 2024-05-10 3:34PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 46 | 567 | 143.75% |
| BHC240510C00008500 | 2024-05-10 3:28PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 159 | 187.50% |
| BHC240510C00009000 | 2024-05-06 12:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 237.50% |
| BHC240510C00009500 | 2024-05-06 12:05PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 275.00% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 9 | 25 | 312.50% |
| BHC240510C00010500 | 2024-05-06 9:58AM EDT | 10.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 587.50% |
| BHC240510C00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 30 | 31 | 743.75% |
| BHC240510C00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.01 | 0.00 | 1.93 | 0.00 | - | 8 | 25 | 1,451.56% |
| BHC240510C00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 213 | 425.00% |
| BHC240510C00012500 | 2024-04-02 3:29PM EDT | 12.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 918.75% |
| BHC240510C00013000 | 2024-04-02 3:28PM EDT | 13.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | - | 1 | 1,003.13% |
| BHC240510C00013500 | 2024-04-08 1:13PM EDT | 13.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 512.50% |
| BHC240510C00014000 | 2024-04-11 12:23PM EDT | 14.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 15 | 2 | 950.00% |
| BHC240510C00014500 | 2024-04-02 3:28PM EDT | 14.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 982.81% |
| BHC240510C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 5 | 1,054.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00005000 | 2024-04-08 12:31PM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 8 | 459.38% |
| BHC240510P00006500 | 2024-05-09 2:57PM EDT | 6.50 | 0.02 | 0.00 | 0.43 | 0.00 | - | 2 | 24 | 268.75% |
| BHC240510P00007000 | 2024-05-10 3:58PM EDT | 7.00 | 0.12 | 0.08 | 2.02 | +0.04 | +50.00% | 51 | 314 | 685.94% |
| BHC240510P00007500 | 2024-05-08 3:55PM EDT | 7.50 | 0.52 | 0.57 | 2.54 | 0.00 | - | 170 | 461 | 818.75% |
| BHC240510P00008000 | 2024-05-10 1:45PM EDT | 8.00 | 1.05 | 0.73 | 2.94 | +0.11 | +11.70% | 5 | 54 | 773.44% |
| BHC240510P00008500 | 2024-05-10 2:55PM EDT | 8.50 | 1.63 | 1.26 | 3.20 | +0.13 | +8.67% | 2 | 11 | 792.19% |
| BHC240510P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 0.47 | 1.35 | 3.90 | 0.00 | - | 20 | 5 | 793.75% |
| BHC240510P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.88 | 2.12 | 4.10 | 0.00 | - | 4 | 0 | 853.13% |
| BHC240510P00011000 | 2024-04-08 11:00AM EDT | 11.00 | 1.70 | 2.80 | 4.40 | 0.00 | - | - | 0 | 843.75% |
| BHC240510P00011500 | 2024-04-08 9:58AM EDT | 11.50 | 2.20 | 2.75 | 4.35 | 0.00 | - | - | 10 | 0.00% |
| BHC240510P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 1.81 | 2.59 | 5.25 | 0.00 | - | - | 0 | 759.38% |
