La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 481,08 +93,32 (+0,24 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 370,80 +30,50 (+1,30 %) Bitcoin EUR
56 787,77 -1 183,50 (-2,04 %)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:22PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510C00000500 | 2024-05-08 12:26PM EDT | 0.50 | 6.62 | 6.35 | 8.55 | 0.00 | - | 6 | 14 | 0.00% |
| BHC240510C00001000 | 2024-05-08 1:04PM EDT | 1.00 | 7.14 | 5.55 | 8.05 | 0.00 | - | 5 | 21 | 7,700.00% |
| BHC240510C00001500 | 2024-05-08 1:00PM EDT | 1.50 | 6.65 | 4.35 | 7.50 | 0.00 | - | 7 | 20 | 3,493.75% |
| BHC240510C00002000 | 2024-05-03 2:31PM EDT | 2.00 | 5.91 | 4.00 | 7.00 | 0.00 | - | 6 | 6 | 2,993.75% |
| BHC240510C00002500 | 2024-05-02 12:25PM EDT | 2.50 | 5.55 | 4.35 | 4.45 | 0.00 | - | 1 | 3 | 1,150.00% |
| BHC240510C00003000 | 2024-04-30 2:52PM EDT | 3.00 | 5.78 | 3.85 | 3.95 | 0.00 | - | 2 | 3 | 962.50% |
| BHC240510C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 3.35 | 3.45 | 0.00 | - | - | 2 | 800.00% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 4.00 | 4.55 | 2.85 | 2.94 | 0.00 | - | - | 0 | 631.25% |
| BHC240510C00004500 | 2024-04-30 2:51PM EDT | 4.50 | 4.28 | 2.35 | 2.48 | 0.00 | - | 2 | 2 | 412.50% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.82 | 2.03 | 0.00 | - | - | 3 | 362.50% |
| BHC240510C00005500 | 2024-04-24 11:22AM EDT | 5.50 | 3.05 | 1.21 | 1.44 | 0.00 | - | - | 2 | 306.25% |
| BHC240510C00006000 | 2024-05-08 3:44PM EDT | 6.00 | 1.01 | 0.87 | 0.99 | 0.00 | - | 5 | 7 | 193.75% |
| BHC240510C00006500 | 2024-04-19 9:41AM EDT | 6.50 | 2.18 | 0.36 | 0.46 | 0.00 | - | 6 | 6 | 68.75% |
| BHC240510C00007000 | 2024-05-09 2:08PM EDT | 7.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 97 | 220 | 46.88% |
| BHC240510C00007500 | 2024-05-08 3:08PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 370 | 112.50% |
| BHC240510C00008000 | 2024-05-10 9:49AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 567 | 137.50% |
| BHC240510C00008500 | 2024-05-09 2:38PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 187.50% |
| BHC240510C00009000 | 2024-05-06 12:45PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 237.50% |
| BHC240510C00009500 | 2024-05-06 12:05PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 275.00% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 9 | 25 | 300.00% |
| BHC240510C00010500 | 2024-05-06 9:58AM EDT | 10.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 582.81% |
| BHC240510C00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 30 | 31 | 818.75% |
| BHC240510C00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | 8 | 25 | 1,095.31% |
| BHC240510C00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | 5 | 213 | 1,100.00% |
| BHC240510C00012500 | 2024-04-02 3:29PM EDT | 12.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 914.06% |
| BHC240510C00013000 | 2024-04-02 3:28PM EDT | 13.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | - | 1 | 996.88% |
| BHC240510C00013500 | 2024-04-08 1:13PM EDT | 13.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 500.00% |
| BHC240510C00014000 | 2024-04-11 12:23PM EDT | 14.00 | 0.03 | 0.00 | 0.93 | 0.00 | - | 15 | 2 | 1,270.31% |
| BHC240510C00014500 | 2024-04-02 3:28PM EDT | 14.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 978.13% |
| BHC240510C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 5 | 1,050.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240510P00005000 | 2024-04-08 12:31PM EDT | 5.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 8 | 462.50% |
| BHC240510P00006500 | 2024-05-09 2:57PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 68.75% |
| BHC240510P00007000 | 2024-05-09 2:04PM EDT | 7.00 | 0.08 | 0.07 | 0.16 | 0.00 | - | 255 | 314 | 73.44% |
| BHC240510P00007500 | 2024-05-08 3:55PM EDT | 7.50 | 0.52 | 0.54 | 0.67 | 0.00 | - | 170 | 461 | 100.00% |
| BHC240510P00008000 | 2024-05-09 10:38AM EDT | 8.00 | 0.94 | 1.03 | 1.17 | 0.00 | - | 20 | 54 | 137.50% |
| BHC240510P00008500 | 2024-05-08 3:53PM EDT | 8.50 | 1.50 | 1.52 | 1.63 | 0.00 | - | 1 | 11 | 271.88% |
| BHC240510P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 0.47 | 1.99 | 2.15 | 0.00 | - | 20 | 5 | 362.50% |
| BHC240510P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.88 | 2.56 | 2.62 | 0.00 | - | 4 | 0 | 350.00% |
| BHC240510P00011000 | 2024-04-08 11:00AM EDT | 11.00 | 1.70 | 2.80 | 4.40 | 0.00 | - | - | 0 | 864.06% |
| 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 | 787.50% |
