Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.889,83 +490,43 (+0,85%) CMC Crypto 200
1.344,59 +44,50 (+3,42%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524C00002500 | 2024-05-03 11:06AM EDT | 2.50 | 5.63 | 3.25 | 5.10 | 0.00 | - | 4 | 13 | 650.00% |
| BHC240524C00003000 | 2024-05-08 12:44PM EDT | 3.00 | 4.15 | 2.39 | 4.05 | 0.00 | - | 3 | 9 | 289.06% |
| BHC240524C00004000 | 2024-04-24 12:21PM EDT | 4.00 | 4.52 | 1.45 | 3.05 | 0.00 | - | - | 0 | 203.13% |
| BHC240524C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.14 | 2.47 | 0.00 | - | - | 3 | 258.59% |
| BHC240524C00007000 | 2024-05-09 3:46PM EDT | 7.00 | 0.19 | 0.18 | 0.94 | -0.08 | -29.63% | 34 | 44 | 100.39% |
| BHC240524C00007500 | 2024-05-09 3:22PM EDT | 7.50 | 0.07 | 0.05 | 0.08 | -0.31 | -81.58% | 11 | 69 | 44.92% |
| BHC240524C00008000 | 2024-05-07 10:53AM EDT | 8.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 5 | 42 | 56.25% |
| BHC240524C00008500 | 2024-05-06 12:31PM EDT | 8.50 | 0.06 | 0.01 | 0.17 | 0.00 | - | 303 | 303 | 85.55% |
| BHC240524C00009000 | 2024-05-06 11:26AM EDT | 9.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 125.00% |
| BHC240524C00009500 | 2024-05-03 1:22PM EDT | 9.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 2 | 93 | 139.06% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 10.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 500 | 106.25% |
| BHC240524C00010500 | 2024-05-01 2:32PM EDT | 10.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 75 | 129.69% |
| BHC240524C00011000 | 2024-04-09 12:54PM EDT | 11.00 | 0.59 | 0.00 | 0.23 | 0.00 | - | 5 | 35 | 160.55% |
| BHC240524C00011500 | 2024-05-02 9:54AM EDT | 11.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 8 | 8 | 186.33% |
| BHC240524C00012000 | 2024-05-02 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 4 | 196.88% |
| BHC240524C00013000 | 2024-04-09 12:54PM EDT | 13.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | - | 1 | 216.02% |
| BHC240524C00013500 | 2024-05-07 9:51AM EDT | 13.50 | 0.07 | 0.00 | 0.32 | 0.00 | - | 4 | 5 | 225.00% |
| BHC240524C00014000 | 2024-04-05 3:42PM EDT | 14.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 41 | 41 | 220.31% |
| BHC240524C00015000 | 2024-05-07 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 4 | 5 | 248.44% |
| BHC240524C00017500 | 2024-04-09 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 233.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524P00005500 | 2024-04-12 12:21PM EDT | 5.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 208.98% |
| BHC240524P00006000 | 2024-04-12 12:20PM EDT | 6.00 | 0.10 | 0.00 | 0.84 | 0.00 | - | 10 | 10 | 150.39% |
| BHC240524P00006500 | 2024-05-08 3:34PM EDT | 6.50 | 0.05 | 0.00 | 0.67 | 0.00 | - | 15 | 23 | 94.53% |
| BHC240524P00007000 | 2024-05-08 1:39PM EDT | 7.00 | 0.27 | 0.18 | 1.42 | +0.10 | +58.82% | 1 | 255 | 133.40% |
| BHC240524P00007500 | 2024-05-06 11:25AM EDT | 7.50 | 0.21 | 0.14 | 1.06 | 0.00 | - | 10 | 13 | 125.39% |
| BHC240524P00008000 | 2024-05-08 10:28AM EDT | 8.00 | 0.80 | 1.00 | 1.31 | 0.00 | - | 2 | 17 | 71.88% |
| BHC240524P00008500 | 2024-05-09 12:21PM EDT | 8.50 | 1.40 | 1.32 | 2.18 | +0.80 | +133.33% | 15 | 104 | 113.28% |
| BHC240524P00009000 | 2024-05-06 2:02PM EDT | 9.00 | 1.48 | 1.98 | 2.32 | 0.00 | - | 1 | 41 | 104.30% |
| BHC240524P00009500 | 2024-05-07 12:02PM EDT | 9.50 | 2.00 | 1.08 | 4.60 | 0.00 | - | 5 | 10 | 167.97% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 10.00 | 1.45 | 2.28 | 2.90 | 0.00 | - | - | 0 | 0.00% |
