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
56.548,99 +186,75 (+0,33%)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621C00001000 | 2024-03-18 11:28AM EDT | 1.00 | 8.25 | 6.25 | 9.85 | 0.00 | - | 40 | 43 | 0.00% |
| BHC240621C00002000 | 2024-05-08 12:48PM EDT | 2.00 | 6.20 | 4.35 | 5.40 | 0.00 | - | - | 2 | 438.28% |
| BHC240621C00003000 | 2024-01-11 3:58PM EDT | 3.00 | 5.55 | 4.75 | 5.45 | 0.00 | - | 1 | 56 | 485.94% |
| BHC240621C00004000 | 2024-05-08 3:06PM EDT | 4.00 | 3.16 | 2.77 | 2.97 | 0.00 | - | 9 | 13 | 121.88% |
| BHC240621C00005000 | 2024-05-10 12:38PM EDT | 5.00 | 1.92 | 1.91 | 2.57 | -0.01 | -0.52% | 1 | 68 | 133.20% |
| BHC240621C00006000 | 2024-05-08 3:08PM EDT | 6.00 | 1.21 | 0.97 | 1.06 | 0.00 | - | 32 | 2,030 | 51.56% |
| BHC240621C00007000 | 2024-05-10 1:14PM EDT | 7.00 | 0.29 | 0.32 | 0.35 | -0.08 | -21.62% | 6 | 2,584 | 43.95% |
| BHC240621C00008000 | 2024-05-10 1:02PM EDT | 8.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2 | 472 | 41.02% |
| BHC240621C00009000 | 2024-05-09 10:04AM EDT | 9.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 40 | 1,657 | 72.66% |
| BHC240621C00010000 | 2024-05-09 12:48PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 10 | 42,581 | 64.06% |
| BHC240621C00011000 | 2024-05-09 9:42AM EDT | 11.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 50 | 7,354 | 86.33% |
| BHC240621C00012000 | 2024-05-09 2:58PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 33,482 | 75.00% |
| BHC240621C00013000 | 2024-04-26 10:38AM EDT | 13.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 139 | 122.66% |
| BHC240621C00014000 | 2024-04-23 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 129.69% |
| BHC240621C00015000 | 2024-05-08 3:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 30,759 | 90.63% |
| BHC240621C00016000 | 2024-04-12 9:30AM EDT | 16.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 110.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621P00002000 | 2024-01-30 1:52PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 382.81% |
| BHC240621P00003000 | 2024-04-08 12:58PM EDT | 3.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,500 | 14,785 | 121.88% |
| BHC240621P00004000 | 2024-04-11 10:19AM EDT | 4.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 457 | 84.38% |
| BHC240621P00005000 | 2024-05-10 11:57AM EDT | 5.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 70 | 378 | 56.25% |
| BHC240621P00006000 | 2024-05-10 3:51PM EDT | 6.00 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 1 | 1,566 | 44.14% |
| BHC240621P00007000 | 2024-05-10 3:48PM EDT | 7.00 | 0.40 | 0.37 | 0.43 | +0.03 | +8.11% | 33 | 2,157 | 39.65% |
| BHC240621P00008000 | 2024-05-10 2:55PM EDT | 8.00 | 1.14 | 1.11 | 2.10 | +0.21 | +22.58% | 2 | 1,366 | 95.12% |
| BHC240621P00009000 | 2024-05-09 12:16PM EDT | 9.00 | 1.97 | 2.05 | 2.72 | 0.00 | - | 28 | 885 | 93.36% |
| BHC240621P00010000 | 2024-05-03 3:01PM EDT | 10.00 | 2.14 | 3.05 | 5.15 | 0.00 | - | 1 | 56 | 200.59% |
| BHC240621P00011000 | 2024-04-29 1:01PM EDT | 11.00 | 2.30 | 2.58 | 4.50 | 0.00 | - | 11 | 0 | 146.48% |
| BHC240621P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BHC240621P00015000 | 2024-04-12 2:35PM EDT | 15.00 | 6.40 | 8.05 | 10.15 | 0.00 | - | 1 | 7 | 275.78% |
