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
56.550,02 -2.060,71 (-3,52%)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517C00001000 | 2024-05-10 12:16PM EDT | 1.00 | 6.74 | 4.20 | 7.15 | +0.57 | +9.24% | 3 | 25 | 0.00% |
| BHC240517C00002000 | 2024-05-08 12:41PM EDT | 2.00 | 5.15 | 4.25 | 4.95 | 0.00 | - | 3 | 19 | 568.75% |
| BHC240517C00003000 | 2024-04-24 11:21AM EDT | 3.00 | 5.55 | 3.85 | 3.95 | 0.00 | - | - | 2 | 312.50% |
| BHC240517C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 2.59 | 4.40 | 0.00 | - | - | 0 | 376.56% |
| BHC240517C00005000 | 2024-03-18 9:37AM EDT | 5.00 | 4.30 | 3.20 | 4.20 | 0.00 | - | 2 | 4 | 864.84% |
| BHC240517C00005500 | 2024-04-24 1:56PM EDT | 5.50 | 3.15 | 1.34 | 2.15 | 0.00 | - | - | 2 | 262.50% |
| BHC240517C00006000 | 2024-05-10 3:52PM EDT | 6.00 | 0.88 | 0.87 | 1.07 | -0.02 | -2.22% | 12 | 96 | 106.25% |
| BHC240517C00006500 | 2024-05-10 3:51PM EDT | 6.50 | 0.40 | 0.35 | 0.61 | -0.21 | -34.43% | 22 | 29 | 66.41% |
| BHC240517C00007000 | 2024-05-10 3:37PM EDT | 7.00 | 0.12 | 0.09 | 0.10 | -0.06 | -33.33% | 179 | 109 | 39.84% |
| BHC240517C00007500 | 2024-05-10 12:39PM EDT | 7.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 103 | 60 | 52.34% |
| BHC240517C00008000 | 2024-05-09 3:53PM EDT | 8.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 34 | 374 | 94.53% |
| BHC240517C00008500 | 2024-05-10 3:05PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 54 | 81.25% |
| BHC240517C00009000 | 2024-05-10 9:58AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 16,031 | 98.44% |
| BHC240517C00009500 | 2024-05-03 3:41PM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 387 | 106.25% |
| BHC240517C00010000 | 2024-05-08 2:14PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 66,273 | 118.75% |
| BHC240517C00010500 | 2024-05-01 3:38PM EDT | 10.50 | 0.09 | 0.00 | 0.48 | 0.00 | - | 1 | 333 | 285.16% |
| BHC240517C00011000 | 2024-05-06 1:16PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 7,503 | 156.25% |
| BHC240517C00012000 | 2024-05-06 9:44AM EDT | 12.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 10,802 | 212.50% |
| BHC240517C00013000 | 2024-05-06 11:02AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 26,085 | 187.50% |
| BHC240517C00014000 | 2024-05-02 11:28AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 11,455 | 200.00% |
| BHC240517C00015000 | 2024-04-05 3:56PM EDT | 15.00 | 0.40 | 0.00 | 0.12 | 0.00 | - | 3 | 54 | 310.94% |
| BHC240517C00016000 | 2024-04-25 9:59AM EDT | 16.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 364.06% |
| BHC240517C00017000 | 2024-04-05 3:23PM EDT | 17.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 12 | 268.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517P00005000 | 2024-04-12 12:19PM EDT | 5.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 10 | 14 | 352.34% |
| BHC240517P00006000 | 2024-05-09 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 71.88% |
| BHC240517P00007000 | 2024-05-10 2:57PM EDT | 7.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 135 | 708 | 39.84% |
| BHC240517P00007500 | 2024-05-10 11:24AM EDT | 7.50 | 0.52 | 0.39 | 1.53 | +0.11 | +26.83% | 2 | 1,071 | 151.56% |
| BHC240517P00008000 | 2024-05-09 12:19PM EDT | 8.00 | 1.02 | 1.07 | 2.17 | +0.13 | +14.61% | 1 | 1,093 | 234.38% |
| BHC240517P00008500 | 2024-05-10 10:40AM EDT | 8.50 | 1.51 | 1.34 | 1.88 | +0.03 | +2.03% | 2 | 535 | 196.88% |
| BHC240517P00009000 | 2024-05-08 2:09PM EDT | 9.00 | 1.97 | 2.06 | 4.05 | +0.07 | +3.68% | 2 | 683 | 418.75% |
| BHC240517P00010000 | 2024-05-06 10:10AM EDT | 10.00 | 2.21 | 2.81 | 4.15 | 0.00 | - | 1 | 505 | 306.25% |
| BHC240517P00011000 | 2024-05-06 11:02AM EDT | 11.00 | 3.30 | 2.32 | 5.90 | 0.00 | - | 5 | 17 | 744.14% |
| BHC240517P00012000 | 2024-03-28 10:38AM EDT | 12.00 | 2.02 | 3.25 | 3.35 | 0.00 | - | 2 | 0 | 0.00% |
