La bourse ferme dans 2 h 47 min
CAC 40
8 246,78 +59,13 (+0,72 %) Euro Stoxx 50
5 093,76 +39,35 (+0,78 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 374,00 +33,70 (+1,44 %) Bitcoin EUR
58 711,57 +1 745,17 (+3,06 %)
Bausch Health Companies Inc. (BHC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| BHC240510C00001000 | 2024-05-08 1:04PM EDT | 1.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| BHC240510C00001500 | 2024-05-08 1:00PM EDT | 1.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| BHC240510C00002000 | 2024-05-03 2:31PM EDT | 2.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BHC240510C00002500 | 2024-05-02 12:25PM EDT | 2.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BHC240510C00003000 | 2024-04-30 2:52PM EDT | 3.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| BHC240510C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BHC240510C00004000 | 2024-04-24 11:21AM EDT | 4.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BHC240510C00004500 | 2024-04-30 2:51PM EDT | 4.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BHC240510C00005000 | 2024-04-25 3:41PM EDT | 5.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BHC240510C00005500 | 2024-04-24 11:22AM EDT | 5.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BHC240510C00006000 | 2024-05-08 3:44PM EDT | 6.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BHC240510C00006500 | 2024-04-19 9:41AM EDT | 6.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BHC240510C00007000 | 2024-05-09 2:08PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 220 | 6.25% |
| BHC240510C00007500 | 2024-05-08 3:08PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 370 | 50.00% |
| BHC240510C00008000 | 2024-05-09 3:54PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 567 | 50.00% |
| BHC240510C00008500 | 2024-05-09 2:38PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 159 | 50.00% |
| BHC240510C00009000 | 2024-05-06 12:45PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 50.00% |
| BHC240510C00009500 | 2024-05-06 12:05PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| BHC240510C00010000 | 2024-05-01 3:21PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 50.00% |
| BHC240510C00010500 | 2024-05-06 9:58AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 100.00% |
| BHC240510C00011000 | 2024-05-01 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| BHC240510C00011500 | 2024-05-01 10:07AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 50.00% |
| BHC240510C00012000 | 2024-05-01 11:03AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 50.00% |
| BHC240510C00012500 | 2024-04-02 3:29PM EDT | 12.50 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 1 | 906.25% |
| BHC240510C00013000 | 2024-04-02 3:28PM EDT | 13.00 | 0.21 | 0.00 | 0.53 | 0.00 | - | - | 1 | 989.06% |
| 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 | 0.00 | 0.00 | - | 15 | 2 | 50.00% |
| BHC240510C00014500 | 2024-04-02 3:28PM EDT | 14.50 | 0.09 | 0.00 | 0.33 | 0.00 | - | - | 1 | 971.88% |
| BHC240510C00015000 | 2024-04-02 3:50PM EDT | 15.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | - | 5 | 1,043.75% |
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 | 468.75% |
| BHC240510P00006500 | 2024-05-09 2:57PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| BHC240510P00007000 | 2024-05-09 2:04PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 255 | 314 | 0.00% |
| BHC240510P00007500 | 2024-05-08 3:55PM EDT | 7.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 170 | 461 | 0.00% |
| BHC240510P00008000 | 2024-05-09 10:38AM EDT | 8.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| BHC240510P00008500 | 2024-05-08 3:53PM EDT | 8.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BHC240510P00009000 | 2024-05-01 3:24PM EDT | 9.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
| BHC240510P00009500 | 2024-05-01 10:22AM EDT | 9.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BHC240510P00011000 | 2024-04-08 11:00AM EDT | 11.00 | 1.70 | 2.80 | 4.40 | 0.00 | - | - | 0 | 896.88% |
| 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 | 837.50% |
