Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.101,30 -3.775,56 (-6,31%)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503C00002000 | 2024-04-30 2:04PM EDT | 2.00 | 8.77 | 4.75 | 8.90 | +1.87 | +27.10% | 2 | 21 | 968.75% |
| BHC240503C00002500 | 2024-04-29 3:51PM EDT | 2.50 | 6.39 | 4.25 | 6.35 | 0.00 | - | 5 | 8 | 887.50% |
| BHC240503C00003000 | 2024-04-25 3:47PM EDT | 3.00 | 5.58 | 4.80 | 5.85 | 0.00 | - | 15 | 5 | 765.63% |
| BHC240503C00003500 | 2024-04-25 3:48PM EDT | 3.50 | 5.05 | 3.50 | 5.35 | 0.00 | - | 4 | 8 | 665.63% |
| BHC240503C00004000 | 2024-04-24 3:43PM EDT | 4.00 | 4.56 | 2.81 | 4.85 | 0.00 | - | - | 1 | 578.13% |
| BHC240503C00005000 | 2024-04-25 2:15PM EDT | 5.00 | 3.60 | 2.39 | 3.85 | 0.00 | - | - | 1 | 434.38% |
| BHC240503C00005500 | 2024-04-29 1:19PM EDT | 5.50 | 3.27 | 1.99 | 3.35 | 0.00 | - | 3 | 7 | 373.44% |
| BHC240503C00006000 | 2024-04-24 3:41PM EDT | 6.00 | 2.57 | 2.01 | 2.84 | 0.00 | - | - | 2 | 306.25% |
| BHC240503C00006500 | 2024-04-24 2:04PM EDT | 6.50 | 2.09 | 0.98 | 2.43 | 0.00 | - | 4 | 11 | 318.75% |
| BHC240503C00007000 | 2024-04-17 9:39AM EDT | 7.00 | 2.00 | 1.03 | 2.35 | 0.00 | - | 6 | 15 | 454.69% |
| BHC240503C00007500 | 2024-04-12 9:42AM EDT | 7.50 | 1.49 | 0.86 | 1.39 | 0.00 | - | 7 | 7 | 185.16% |
| BHC240503C00008000 | 2024-04-25 2:16PM EDT | 8.00 | 0.77 | 0.83 | 0.92 | 0.00 | - | 24 | 29 | 125.78% |
| BHC240503C00008500 | 2024-04-29 12:58PM EDT | 8.50 | 0.54 | 0.03 | 0.55 | 0.00 | - | 30 | 43 | 130.47% |
| BHC240503C00009000 | 2024-04-30 3:48PM EDT | 9.00 | 0.29 | 0.26 | 0.30 | -0.03 | -9.38% | 18 | 848 | 121.09% |
| BHC240503C00009500 | 2024-04-30 1:49PM EDT | 9.50 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 390 | 1,231 | 121.88% |
| BHC240503C00010000 | 2024-04-30 11:29AM EDT | 10.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 300 | 201 | 123.44% |
| BHC240503C00010500 | 2024-04-29 10:33AM EDT | 10.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 45 | 125.00% |
| BHC240503C00011000 | 2024-04-29 1:53PM EDT | 11.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 1 | 110 | 425.00% |
| BHC240503C00011500 | 2024-04-17 9:46AM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 73 | 156.25% |
| BHC240503C00012000 | 2024-04-01 10:56AM EDT | 12.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 175.00% |
| BHC240503C00012500 | 2024-04-11 2:27PM EDT | 12.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 162.50% |
| BHC240503C00013000 | 2024-04-10 2:05PM EDT | 13.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 8 | 18 | 265.63% |
| BHC240503C00013500 | 2024-04-11 3:09PM EDT | 13.50 | 0.10 | 0.00 | 0.39 | 0.00 | - | - | 34 | 385.16% |
| BHC240503C00015000 | 2024-04-05 3:37PM EDT | 15.00 | 0.12 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 528.91% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240503P00005500 | 2024-04-10 3:52PM EDT | 5.50 | 0.28 | 0.00 | 0.86 | 0.00 | - | - | 16 | 616.41% |
| BHC240503P00006000 | 2024-04-10 2:01PM EDT | 6.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | 8 | 16 | 218.75% |
| BHC240503P00006500 | 2024-04-24 3:14PM EDT | 6.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 80 | 31 | 178.13% |
| BHC240503P00007000 | 2024-04-26 10:42AM EDT | 7.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 5 | 57 | 475.78% |
| BHC240503P00007500 | 2024-04-30 10:22AM EDT | 7.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 72 | 129 | 125.00% |
| BHC240503P00008000 | 2024-04-29 3:04PM EDT | 8.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 62 | 123 | 116.41% |
| BHC240503P00008500 | 2024-04-30 2:07PM EDT | 8.50 | 0.23 | 0.22 | 0.26 | -0.01 | -4.17% | 44 | 270 | 114.06% |
| BHC240503P00009000 | 2024-04-29 3:14PM EDT | 9.00 | 0.48 | 0.47 | 0.54 | 0.00 | - | 6 | 59 | 116.41% |
| BHC240503P00009500 | 2024-04-29 10:42AM EDT | 9.50 | 0.81 | 0.81 | 1.07 | 0.00 | - | 2 | 92 | 146.09% |
| BHC240503P00010000 | 2024-04-19 3:46PM EDT | 10.00 | 1.36 | 1.23 | 1.42 | 0.00 | - | 20 | 128 | 136.72% |
© 2024 Yahoo. Tutti i diritti riservati.