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
56.500,30 +279,77 (+0,50%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC260116C00001000 | 2024-05-08 11:30AM EDT | 1.00 | 6.40 | 4.95 | 8.45 | 0.00 | - | 20 | 65 | 272.66% |
| BHC260116C00002000 | 2023-09-21 2:05PM EDT | 2.00 | 6.75 | 3.50 | 7.90 | 0.00 | - | - | 2 | 142.38% |
| BHC260116C00003000 | 2024-04-08 9:30AM EDT | 3.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BHC260116C00004000 | 2024-04-26 12:16PM EDT | 4.00 | 5.59 | 3.50 | 3.95 | 0.00 | - | 50 | 41 | 73.83% |
| BHC260116C00005000 | 2024-05-07 1:57PM EDT | 5.00 | 3.85 | 2.75 | 3.35 | 0.00 | - | 1 | 55 | 66.50% |
| BHC260116C00007000 | 2024-05-07 12:43PM EDT | 7.00 | 2.30 | 2.15 | 2.36 | -0.45 | -16.36% | 15 | 95 | 66.31% |
| BHC260116C00010000 | 2024-05-09 3:15PM EDT | 10.00 | 1.30 | 1.21 | 1.37 | 0.00 | - | 122 | 1,233 | 60.55% |
| BHC260116C00012000 | 2024-05-10 11:41AM EDT | 12.00 | 0.90 | 0.76 | 1.21 | -0.03 | -3.23% | 10 | 306 | 61.13% |
| BHC260116C00015000 | 2024-05-09 3:07PM EDT | 15.00 | 0.54 | 0.00 | 0.57 | 0.00 | - | 5 | 1,582 | 58.01% |
| BHC260116C00020000 | 2024-05-09 2:24PM EDT | 20.00 | 0.24 | 0.00 | 2.36 | 0.00 | - | 10 | 124 | 89.06% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC260116P00001000 | 2023-10-25 10:54AM EDT | 1.00 | 0.10 | 0.00 | 1.14 | 0.00 | - | - | 0 | 200.00% |
| BHC260116P00002000 | 2023-11-27 11:56AM EDT | 2.00 | 0.29 | 0.13 | 5.00 | 0.00 | - | 1 | 2 | 0.00% |
| BHC260116P00003000 | 2024-05-07 10:01AM EDT | 3.00 | 0.37 | 0.00 | 0.47 | 0.00 | - | 1 | 52 | 58.98% |
| BHC260116P00004000 | 2024-05-09 11:48AM EDT | 4.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 10 | 1,012 | 66.80% |
| BHC260116P00005000 | 2024-05-09 3:27PM EDT | 5.00 | 0.95 | 0.89 | 1.00 | 0.00 | - | 21 | 217 | 57.81% |
| BHC260116P00007000 | 2024-05-10 12:55PM EDT | 7.00 | 1.81 | 1.77 | 1.94 | +0.01 | +0.56% | 1 | 267 | 50.83% |
| BHC260116P00010000 | 2024-04-02 12:12PM EDT | 10.00 | 2.45 | 3.10 | 3.40 | 0.00 | - | 10 | 111 | 29.79% |
| BHC260116P00012000 | 2024-05-01 3:34PM EDT | 12.00 | 4.10 | 4.50 | 8.00 | 0.00 | - | 18 | 57 | 65.38% |
| BHC260116P00015000 | 2024-03-28 12:33PM EDT | 15.00 | 5.11 | 6.40 | 8.25 | 0.00 | - | 2 | 2 | 38.87% |
