La bourse est fermée
CAC 40
8 215,67 +28,02 (+0,34 %) Euro Stoxx 50
5 080,93 +26,52 (+0,52 %) Dow Jones
39 444,49 +56,73 (+0,14 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 368,90 +28,60 (+1,22 %) Bitcoin EUR
56 824,56 -819,26 (-1,42 %)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524C00002500 | 2024-05-03 11:06AM EDT | 2.50 | 5.63 | 2.80 | 4.60 | 0.00 | - | 4 | 13 | 364.06% |
| BHC240524C00003000 | 2024-05-08 12:44PM EDT | 3.00 | 4.15 | 2.71 | 4.10 | 0.00 | - | 3 | 9 | 306.25% |
| BHC240524C00003500 | 2024-05-08 12:46PM EDT | 3.50 | 3.65 | 3.45 | 3.60 | 0.00 | - | - | 2 | 198.44% |
| BHC240524C00004000 | 2024-04-24 12:21PM EDT | 4.00 | 4.52 | 2.94 | 3.10 | 0.00 | - | - | 0 | 160.94% |
| BHC240524C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 1.95 | 2.14 | 0.00 | - | - | 3 | 120.31% |
| BHC240524C00007000 | 2024-05-09 3:46PM EDT | 7.00 | 0.19 | 0.19 | 0.26 | 0.00 | - | 3 | 74 | 46.88% |
| BHC240524C00007500 | 2024-05-09 3:22PM EDT | 7.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 11 | 78 | 44.14% |
| BHC240524C00008000 | 2024-05-07 10:53AM EDT | 8.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 5 | 42 | 53.13% |
| BHC240524C00008500 | 2024-05-06 12:31PM EDT | 8.50 | 0.06 | 0.01 | 0.20 | 0.00 | - | 303 | 303 | 91.02% |
| BHC240524C00009000 | 2024-05-06 11:26AM EDT | 9.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 2 | 31 | 135.55% |
| BHC240524C00009500 | 2024-05-03 1:22PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| BHC240524C00010000 | 2024-05-01 2:28PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 50.00% |
| BHC240524C00010500 | 2024-05-01 2:32PM EDT | 10.50 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 75 | 142.97% |
| BHC240524C00011000 | 2024-04-09 12:54PM EDT | 11.00 | 0.59 | 0.00 | 0.23 | 0.00 | - | 5 | 35 | 164.06% |
| BHC240524C00011500 | 2024-05-02 9:54AM EDT | 11.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 8 | 8 | 196.88% |
| BHC240524C00012000 | 2024-05-02 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 171.09% |
| BHC240524C00013000 | 2024-04-09 12:54PM EDT | 13.00 | 0.27 | 0.00 | 0.32 | 0.00 | - | - | 1 | 221.09% |
| BHC240524C00013500 | 2024-05-07 9:51AM EDT | 13.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 197.66% |
| BHC240524C00014000 | 2024-04-05 3:42PM EDT | 14.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 41 | 41 | 225.78% |
| BHC240524C00015000 | 2024-05-07 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 220.31% |
| BHC240524C00017500 | 2024-04-09 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 239.84% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240524P00003000 | 2024-05-08 10:03AM EDT | 3.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 1 | 284.38% |
| BHC240524P00005500 | 2024-04-12 12:21PM EDT | 5.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 110.16% |
| BHC240524P00006000 | 2024-04-12 12:20PM EDT | 6.00 | 0.10 | 0.01 | 0.61 | 0.00 | - | 10 | 10 | 133.20% |
| BHC240524P00006500 | 2024-05-08 3:34PM EDT | 6.50 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 1 | 23 | 46.48% |
| BHC240524P00007000 | 2024-05-09 3:48PM EDT | 7.00 | 0.27 | 0.17 | 0.22 | 0.00 | - | 1 | 256 | 37.89% |
| BHC240524P00007500 | 2024-05-06 11:25AM EDT | 7.50 | 0.21 | 0.49 | 0.69 | 0.00 | - | 10 | 13 | 65.23% |
| BHC240524P00008000 | 2024-05-08 10:28AM EDT | 8.00 | 0.80 | 0.92 | 1.05 | 0.00 | - | 2 | 17 | 53.13% |
| BHC240524P00008500 | 2024-05-09 12:21PM EDT | 8.50 | 1.40 | 1.47 | 1.57 | 0.00 | - | 15 | 104 | 51.56% |
| BHC240524P00009000 | 2024-05-06 2:02PM EDT | 9.00 | 1.48 | 1.91 | 2.06 | 0.00 | - | 1 | 41 | 88.28% |
| BHC240524P00009500 | 2024-05-07 12:02PM EDT | 9.50 | 2.00 | 2.38 | 2.57 | 0.00 | - | 5 | 10 | 106.25% |
| BHC240524P00010000 | 2024-04-08 9:49AM EDT | 10.00 | 1.45 | 2.28 | 2.90 | 0.00 | - | - | 0 | 0.00% |
