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
56.566,45 -1.749,02 (-3,00%)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117C00001000 | 2024-05-09 1:43PM EDT | 1.00 | 6.02 | 5.35 | 7.20 | 0.00 | - | 1 | 27 | 256.25% |
| BHC250117C00002000 | 2024-05-06 2:18PM EDT | 2.00 | 5.55 | 4.00 | 7.05 | 0.00 | - | 1 | 69 | 195.70% |
| BHC250117C00003000 | 2024-05-07 1:58PM EDT | 3.00 | 4.70 | 2.61 | 4.25 | 0.00 | - | 2 | 29 | 108.20% |
| BHC250117C00004000 | 2024-05-10 11:54AM EDT | 4.00 | 2.89 | 3.20 | 4.10 | -2.81 | -49.30% | 6 | 48 | 109.77% |
| BHC250117C00005000 | 2024-05-07 10:51AM EDT | 5.00 | 2.85 | 2.22 | 2.52 | 0.00 | - | 1 | 231 | 62.31% |
| BHC250117C00007000 | 2024-05-10 1:02PM EDT | 7.00 | 1.17 | 1.14 | 1.26 | -0.20 | -14.60% | 5 | 960 | 55.18% |
| BHC250117C00008000 | 2024-05-10 12:36PM EDT | 8.00 | 0.80 | 0.75 | 0.82 | -0.08 | -9.09% | 4 | 116 | 51.86% |
| BHC250117C00009000 | 2024-05-09 12:16PM EDT | 9.00 | 0.47 | 0.46 | 0.55 | -0.13 | -21.67% | 26 | 393 | 50.00% |
| BHC250117C00010000 | 2024-05-10 11:50AM EDT | 10.00 | 0.34 | 0.30 | 0.36 | -0.06 | -15.00% | 14 | 11,968 | 50.98% |
| BHC250117C00011000 | 2024-05-09 2:12PM EDT | 11.00 | 0.26 | 0.17 | 0.24 | 0.00 | - | 17 | 150 | 50.59% |
| BHC250117C00012000 | 2024-05-10 1:02PM EDT | 12.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 6 | 1,468 | 50.39% |
| BHC250117C00015000 | 2024-05-09 3:15PM EDT | 15.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 101 | 3,371 | 64.65% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117P00001000 | 2024-04-01 2:04PM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 212.11% |
| BHC250117P00002000 | 2023-11-29 4:27PM EDT | 2.00 | 0.22 | 0.01 | 0.24 | 0.00 | - | 1,000 | 1,096 | 109.38% |
| BHC250117P00003000 | 2024-04-15 2:42PM EDT | 3.00 | 0.09 | 0.04 | 0.15 | 0.00 | - | 836 | 21,572 | 71.09% |
| BHC250117P00004000 | 2024-05-09 10:13AM EDT | 4.00 | 0.21 | 0.20 | 0.24 | 0.00 | - | 12 | 29,913 | 64.06% |
| BHC250117P00005000 | 2024-05-10 11:47AM EDT | 5.00 | 0.35 | 0.32 | 0.40 | -0.01 | -2.78% | 3 | 1,692 | 53.71% |
| BHC250117P00006000 | 2024-05-10 10:17AM EDT | 6.00 | 0.62 | 0.61 | 0.68 | -0.03 | -4.62% | 100 | 278 | 50.20% |
| BHC250117P00007000 | 2024-05-10 1:02PM EDT | 7.00 | 1.07 | 1.02 | 1.07 | +0.16 | +17.58% | 1 | 3,411 | 44.14% |
| BHC250117P00008000 | 2024-05-08 9:49AM EDT | 8.00 | 1.46 | 1.49 | 1.87 | 0.00 | - | 1 | 269 | 50.29% |
| BHC250117P00010000 | 2024-05-10 9:56AM EDT | 10.00 | 3.00 | 2.93 | 3.30 | -0.20 | -6.25% | 10 | 1,195 | 40.14% |
| BHC250117P00012000 | 2024-05-01 3:34PM EDT | 12.00 | 3.45 | 4.70 | 6.20 | 0.00 | - | 18 | 0 | 62.21% |
| BHC250117P00015000 | 2023-06-06 2:46PM EDT | 15.00 | 8.20 | 7.25 | 7.45 | 0.00 | - | 1 | 29 | 0.00% |
