Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.438,76 +452,77 (+0,77%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 2024-05-03 | 2.00 | 1.31 | 2.29 | 0.00 | - | 6 | 15 | 146.88% |
| BHC240510C00007000 | 2024-04-17 1:52PM EDT | 2024-05-10 | 1.91 | 1.70 | 1.86 | 0.00 | - | - | 5 | 92.97% |
| BHC240517C00007000 | 2024-04-23 9:55AM EDT | 2024-05-17 | 1.60 | 1.72 | 2.93 | 0.00 | - | 20 | 4 | 178.52% |
| BHC240524C00007000 | 2024-04-17 12:46PM EDT | 2024-05-24 | 1.93 | 1.76 | 1.87 | 0.00 | - | 6 | 14 | 72.66% |
| BHC240531C00007000 | 2024-04-25 2:51PM EDT | 2024-05-31 | 1.78 | 1.11 | 1.90 | 0.00 | - | 3 | 17 | 79.69% |
| BHC240621C00007000 | 2024-04-12 12:06PM EDT | 2024-06-21 | 1.96 | 1.83 | 2.38 | 0.00 | - | 3 | 2,527 | 85.55% |
| BHC240719C00007000 | 2024-04-23 9:55AM EDT | 2024-07-19 | 1.75 | 1.39 | 2.68 | 0.00 | - | 20 | 151 | 63.67% |
| BHC241018C00007000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 2.19 | 2.23 | 2.80 | 0.00 | - | 6 | 6 | 70.70% |
| BHC250117C00007000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 2.70 | 2.58 | 2.76 | -0.20 | -6.90% | 89 | 856 | 63.87% |
| BHC250620C00007000 | 2024-03-27 11:58AM EDT | 2025-06-20 | 4.38 | 2.18 | 3.95 | 0.00 | - | 7 | 34 | 64.01% |
| BHC251219C00007000 | 2024-03-28 3:57PM EDT | 2025-12-19 | 4.55 | 3.55 | 3.85 | 0.00 | - | 1 | 4,984 | 71.34% |
| BHC260116C00007000 | 2024-04-23 10:05AM EDT | 2026-01-16 | 3.20 | 2.65 | 3.90 | 0.00 | - | 10 | 73 | 58.01% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00007000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 5 | 62 | 101.56% |
| BHC240517P00007000 | 2024-04-26 2:16PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 330 | 414 | 67.19% |
| BHC240524P00007000 | 2024-04-26 11:54AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.08 | -0.30 | -85.71% | 3 | 3 | 61.72% |
| BHC240621P00007000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.14 | 0.00 | - | 101 | 2,284 | 52.54% |
| BHC240719P00007000 | 2024-04-18 10:34AM EDT | 2024-07-19 | 0.24 | 0.15 | 0.19 | 0.00 | - | 3 | 4,600 | 50.98% |
| BHC241018P00007000 | 2024-04-23 11:51AM EDT | 2024-10-18 | 0.48 | 0.42 | 0.47 | 0.00 | - | 1 | 133 | 50.98% |
| BHC250117P00007000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 0.72 | 0.67 | 0.75 | +0.02 | +2.86% | 119 | 3,319 | 53.22% |
| BHC250620P00007000 | 2024-04-24 10:18AM EDT | 2025-06-20 | 1.11 | 1.12 | 1.60 | 0.00 | - | 76 | 3,547 | 64.21% |
| BHC251219P00007000 | 2024-04-26 1:25PM EDT | 2025-12-19 | 1.46 | 1.45 | 1.59 | +0.01 | +0.69% | 1 | 2,477 | 58.11% |
| BHC260116P00007000 | 2024-04-23 3:58PM EDT | 2026-01-16 | 1.48 | 1.47 | 1.61 | 0.00 | - | 68 | 220 | 57.32% |
