Italia markets open in 8 hours 47 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
58.976,59 -226,89 (-0,38%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00000500 | 2024-05-03 11:16AM EDT | 0.50 | 7.99 | 5.40 | 9.10 | 0.00 | - | 2 | 9 | 2,225.00% |
| BHC240510C00001000 | 2024-05-03 3:57PM EDT | 1.00 | 6.75 | 4.90 | 8.60 | 0.00 | - | 10 | 20 | 1,493.75% |
| BHC240510C00001500 | 2024-05-03 3:55PM EDT | 1.50 | 7.74 | 4.40 | 8.10 | 0.00 | - | 3 | 13 | 1,168.75% |
| BHC240510C00002000 | 2024-05-03 2:31PM EDT | 2.00 | 5.91 | 4.95 | 7.60 | 0.00 | - | 6 | 6 | 1,546.88% |
| BHC240510C00002500 | 2024-05-02 12:25PM EDT | 2.50 | 5.55 | 4.95 | 5.25 | 0.00 | - | 1 | 3 | 612.50% |
| BHC240510C00003000 | 2024-04-30 2:52PM EDT | 3.00 | 5.78 | 4.40 | 5.50 | 0.00 | - | 2 | 3 | 856.25% |
| BHC240510C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 2.54 | 4.80 | 0.00 | - | - | 2 | 960.16% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 4.00 | 4.55 | 3.45 | 3.60 | 0.00 | - | - | 0 | 231.25% |
| BHC240510C00004500 | 2024-04-30 2:51PM EDT | 4.50 | 4.28 | 2.26 | 4.45 | 0.00 | - | 2 | 2 | 492.97% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.79 | 2.87 | 0.00 | - | - | 3 | 426.56% |
| BHC240510C00005500 | 2024-04-24 11:22AM EDT | 5.50 | 3.05 | 1.96 | 2.34 | 0.00 | - | - | 2 | 246.09% |
| BHC240510C00006000 | 2024-04-24 1:57PM EDT | 6.00 | 2.61 | 1.30 | 2.23 | 0.00 | - | - | 2 | 249.22% |
| BHC240510C00006500 | 2024-04-19 9:41AM EDT | 6.50 | 2.18 | 0.95 | 1.72 | 0.00 | - | 6 | 6 | 218.75% |
| BHC240510C00007000 | 2024-04-17 1:52PM EDT | 7.00 | 1.91 | 0.12 | 1.12 | 0.00 | - | - | 5 | 85.16% |
| BHC240510C00007500 | 2024-05-06 3:44PM EDT | 7.50 | 0.16 | 0.13 | 0.17 | -0.55 | -77.46% | 47 | 13 | 45.31% |
| BHC240510C00008000 | 2024-05-06 2:58PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 390 | 256 | 48.44% |
| BHC240510C00008500 | 2024-05-06 12:22PM EDT | 8.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 136 | 70.31% |
| BHC240510C00009000 | 2024-05-06 12:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 70 | 75.00% |
| BHC240510C00009500 | 2024-05-03 9:30AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 5 | 151 | 103.13% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 140.63% |
| BHC240510C00010500 | 2024-04-15 9:50AM EDT | 10.50 | 0.06 | 0.00 | 0.31 | -0.11 | -64.71% | 4 | 22 | 246.09% |
| BHC240510C00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 30 | 31 | 280.47% |
| BHC240510C00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 25 | 267.19% |
| BHC240510C00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 213 | 290.63% |
| BHC240510C00012500 | 2024-04-02 3:29PM EDT | 12.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 360.94% |
| BHC240510C00013000 | 2024-04-02 3:28PM EDT | 13.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | - | 1 | 396.88% |
| BHC240510C00013500 | 2024-04-08 1:13PM EDT | 13.50 | 0.20 | 0.00 | 0.27 | 0.00 | - | 3 | 3 | 346.88% |
| BHC240510C00014000 | 2024-04-11 12:23PM EDT | 14.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 15 | 2 | 367.97% |
| BHC240510C00014500 | 2024-04-02 3:28PM EDT | 14.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 394.53% |
| BHC240510C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 5 | 425.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00005000 | 2024-04-08 12:31PM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 8 | 243.75% |
| BHC240510P00006500 | 2024-05-01 3:51PM EDT | 6.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 239.84% |
| BHC240510P00007000 | 2024-05-02 9:41AM EDT | 7.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 48 | 54.69% |
| BHC240510P00007500 | 2024-05-06 3:25PM EDT | 7.50 | 0.14 | 0.10 | 0.14 | +0.06 | +75.00% | 553 | 12 | 42.97% |
| BHC240510P00008000 | 2024-05-03 3:41PM EDT | 8.00 | 0.28 | 0.30 | 0.55 | 0.00 | - | 5 | 97 | 65.63% |
| BHC240510P00008500 | 2024-05-02 9:38AM EDT | 8.50 | 0.28 | 0.79 | 1.47 | 0.00 | - | 1 | 19 | 132.03% |
| BHC240510P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 0.47 | 1.40 | 2.29 | 0.00 | - | 20 | 8 | 240.63% |
| BHC240510P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.88 | 1.91 | 2.33 | 0.00 | - | 4 | 0 | 189.06% |
| BHC240510P00011000 | 2024-04-08 11:00AM EDT | 11.00 | 1.70 | 1.83 | 3.55 | 0.00 | - | - | 0 | 218.75% |
| BHC240510P00011500 | 2024-04-08 9:58AM EDT | 11.50 | 2.20 | 1.95 | 6.00 | 0.00 | - | - | 10 | 876.17% |
| BHC240510P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 1.81 | 2.59 | 5.25 | 0.00 | - | - | 0 | 537.11% |
© 2024 Yahoo. Tutti i diritti riservati.