Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.167,86 +1.342,41 (+2,36%) CMC Crypto 200
1.346,76 +46,66 (+3,59%) Nasdaq Compositive
16.346,26 +43,46 (+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:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00000500 | 2024-05-08 12:26PM EDT | 0.50 | 6.62 | 4.40 | 8.25 | 0.00 | - | 6 | 14 | 0.00% |
| BHC240510C00001000 | 2024-05-08 1:04PM EDT | 1.00 | 7.14 | 4.35 | 8.05 | 0.00 | - | 5 | 21 | 2,387.50% |
| BHC240510C00001500 | 2024-05-08 1:00PM EDT | 1.50 | 6.65 | 3.40 | 7.25 | 0.00 | - | 7 | 20 | 0.00% |
| BHC240510C00002000 | 2024-05-03 2:31PM EDT | 2.00 | 5.91 | 4.90 | 5.00 | 0.00 | - | 6 | 6 | 50.00% |
| BHC240510C00002500 | 2024-05-02 12:25PM EDT | 2.50 | 5.55 | 4.40 | 4.50 | 0.00 | - | 1 | 3 | 50.00% |
| BHC240510C00003000 | 2024-04-30 2:52PM EDT | 3.00 | 5.78 | 3.90 | 4.00 | 0.00 | - | 2 | 3 | 50.00% |
| BHC240510C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 3.10 | 5.50 | 0.00 | - | - | 2 | 1,523.44% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 4.00 | 4.55 | 2.90 | 3.00 | 0.00 | - | - | 0 | 50.00% |
| BHC240510C00004500 | 2024-04-30 2:51PM EDT | 4.50 | 4.28 | 1.71 | 2.71 | 0.00 | - | 2 | 2 | 646.88% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.88 | 2.28 | 0.00 | - | - | 3 | 415.63% |
| BHC240510C00005500 | 2024-04-24 11:22AM EDT | 5.50 | 3.05 | 1.35 | 2.28 | 0.00 | - | - | 2 | 501.56% |
| BHC240510C00006000 | 2024-05-08 3:44PM EDT | 6.00 | 1.01 | 0.83 | 2.04 | 0.00 | - | 5 | 7 | 463.28% |
| BHC240510C00006500 | 2024-04-19 9:41AM EDT | 6.50 | 2.18 | 0.42 | 1.59 | 0.00 | - | 6 | 6 | 383.59% |
| BHC240510C00007000 | 2024-05-09 2:08PM EDT | 7.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 97 | 213 | 45.31% |
| BHC240510C00007500 | 2024-05-08 3:08PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 370 | 68.75% |
| BHC240510C00008000 | 2024-05-09 3:54PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 46 | 577 | 118.75% |
| BHC240510C00008500 | 2024-05-09 2:38PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 159 | 131.25% |
| BHC240510C00009000 | 2024-05-06 12:45PM EDT | 9.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | 76 | 218.75% |
| BHC240510C00009500 | 2024-05-06 12:05PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 187.50% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 9 | 25 | 212.50% |
| BHC240510C00010500 | 2024-05-06 9:58AM EDT | 10.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 4 | 22 | 360.94% |
| BHC240510C00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 30 | 31 | 390.63% |
| BHC240510C00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 8 | 25 | 418.75% |
| BHC240510C00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 213 | 443.75% |
| BHC240510C00012500 | 2024-04-02 3:29PM EDT | 12.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 640.63% |
| BHC240510C00013000 | 2024-04-02 3:28PM EDT | 13.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | - | 1 | 700.00% |
| BHC240510C00013500 | 2024-04-08 1:13PM EDT | 13.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 350.00% |
| BHC240510C00014000 | 2024-04-11 12:23PM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 2 | 431.25% |
| BHC240510C00014500 | 2024-04-02 3:28PM EDT | 14.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 687.50% |
| BHC240510C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 5 | 737.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00005000 | 2024-04-08 12:31PM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 8 | 331.25% |
| BHC240510P00006500 | 2024-05-09 2:57PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 24 | 62.50% |
| BHC240510P00007000 | 2024-05-09 2:04PM EDT | 7.00 | 0.08 | 0.05 | 0.12 | -0.04 | -33.33% | 255 | 221 | 45.31% |
| BHC240510P00007500 | 2024-05-08 3:55PM EDT | 7.50 | 0.52 | 0.48 | 0.79 | 0.00 | - | 170 | 587 | 129.69% |
| BHC240510P00008000 | 2024-05-09 10:38AM EDT | 8.00 | 0.94 | 1.00 | 2.01 | -0.06 | -6.00% | 20 | 60 | 401.56% |
| BHC240510P00008500 | 2024-05-08 3:53PM EDT | 8.50 | 1.50 | 1.39 | 2.31 | 0.00 | - | 1 | 12 | 380.47% |
| BHC240510P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 0.47 | 1.52 | 2.27 | 0.00 | - | 20 | 5 | 383.59% |
| BHC240510P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.88 | 1.95 | 2.59 | 0.00 | - | 4 | 0 | 268.75% |
| BHC240510P00011000 | 2024-04-08 11:00AM EDT | 11.00 | 1.70 | 2.80 | 4.40 | 0.00 | - | - | 0 | 634.38% |
| BHC240510P00011500 | 2024-04-08 9:58AM EDT | 11.50 | 2.20 | 2.75 | 4.35 | 0.00 | - | - | 10 | 0.00% |
| BHC240510P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 1.81 | 2.59 | 5.25 | 0.00 | - | - | 0 | 590.63% |
