Mercado fechará em 1 min
BOVESPA
128.129,98 -385,52 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.562,29 +330,55 (+0,58%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.393,00 +33,10 (+1,40%) Bitcoin USD
65.985,82 +4.457,38 (+7,24%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:59PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517C00001000 | 2024-05-14 11:28AM EDT | 1.00 | 6.18 | 5.15 | 7.65 | 0.00 | - | 14 | 16 | 2,153.13% |
| BHC240517C00002000 | 2024-05-08 12:41PM EDT | 2.00 | 5.15 | 5.05 | 5.15 | 0.00 | - | 8 | 19 | 700.00% |
| BHC240517C00003000 | 2024-04-24 11:21AM EDT | 3.00 | 5.55 | 4.05 | 4.15 | 0.00 | - | - | 2 | 487.50% |
| BHC240517C00003500 | 2024-04-24 11:21AM EDT | 3.50 | 5.05 | 3.55 | 3.65 | 0.00 | - | - | 0 | 406.25% |
| BHC240517C00005000 | 2024-03-18 9:37AM EDT | 5.00 | 4.30 | 3.20 | 4.20 | 0.00 | - | 2 | 4 | 1,228.13% |
| BHC240517C00005500 | 2024-04-24 1:56PM EDT | 5.50 | 3.15 | 1.57 | 1.73 | 0.00 | - | - | 2 | 228.13% |
| BHC240517C00006000 | 2024-05-10 3:52PM EDT | 6.00 | 0.88 | 1.04 | 1.54 | 0.00 | - | 2 | 96 | 255.47% |
| BHC240517C00006500 | 2024-05-15 12:09PM EDT | 6.50 | 0.55 | 0.56 | 0.67 | -0.14 | -20.29% | 4 | 37 | 84.38% |
| BHC240517C00007000 | 2024-05-15 2:08PM EDT | 7.00 | 0.14 | 0.12 | 0.17 | -0.08 | -36.36% | 78 | 539 | 49.22% |
| BHC240517C00007500 | 2024-05-15 1:27PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 15 | 352 | 50.00% |
| BHC240517C00008000 | 2024-05-14 1:52PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 377 | 78.13% |
| BHC240517C00008500 | 2024-05-13 9:58AM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 63 | 109.38% |
| BHC240517C00009000 | 2024-05-15 3:25PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,026 | 125.00% |
| BHC240517C00009500 | 2024-05-03 3:41PM EDT | 9.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 387 | 143.75% |
| BHC240517C00010000 | 2024-05-14 1:17PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66,273 | 168.75% |
| BHC240517C00010500 | 2024-05-01 3:38PM EDT | 10.50 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 333 | 284.38% |
| BHC240517C00011000 | 2024-05-06 1:16PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7,503 | 206.25% |
| BHC240517C00012000 | 2024-05-06 9:44AM EDT | 12.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 10,802 | 325.00% |
| BHC240517C00013000 | 2024-05-13 10:04AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 26,085 | 275.00% |
| BHC240517C00014000 | 2024-05-02 11:28AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 11,455 | 300.00% |
| BHC240517C00015000 | 2024-04-05 3:56PM EDT | 15.00 | 0.40 | 0.00 | 0.12 | 0.00 | - | 3 | 54 | 459.38% |
| BHC240517C00016000 | 2024-04-25 9:59AM EDT | 16.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 21 | 489.06% |
| BHC240517C00017000 | 2024-04-05 3:23PM EDT | 17.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 12 | 396.88% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240517P00005000 | 2024-04-12 12:19PM EDT | 5.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 10 | 14 | 560.16% |
| BHC240517P00006000 | 2024-05-09 9:30AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 86 | 93.75% |
| BHC240517P00006500 | 2024-05-13 2:29PM EDT | 6.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 22 | 114.06% |
| BHC240517P00007000 | 2024-05-15 3:24PM EDT | 7.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 357 | 1,225 | 32.81% |
| BHC240517P00007500 | 2024-05-14 3:10PM EDT | 7.50 | 0.34 | 0.38 | 0.43 | 0.00 | - | 2 | 1,071 | 43.75% |
| BHC240517P00008000 | 2024-05-15 11:00AM EDT | 8.00 | 0.88 | 0.87 | 0.93 | +0.08 | +10.00% | 12 | 882 | 78.13% |
| BHC240517P00008500 | 2024-05-10 10:40AM EDT | 8.50 | 1.39 | 1.35 | 1.43 | -0.12 | -7.95% | 1 | 458 | 109.38% |
| BHC240517P00009000 | 2024-05-14 2:20PM EDT | 9.00 | 1.82 | 1.86 | 1.93 | 0.00 | - | 10 | 673 | 137.50% |
| BHC240517P00010000 | 2024-05-06 10:10AM EDT | 10.00 | 2.21 | 2.68 | 2.93 | 0.00 | - | 1 | 505 | 184.38% |
| BHC240517P00011000 | 2024-05-06 11:02AM EDT | 11.00 | 3.30 | 3.85 | 3.95 | 0.00 | - | 2 | 17 | 268.75% |
| BHC240517P00012000 | 2024-03-28 10:38AM EDT | 12.00 | 2.02 | 3.25 | 3.35 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.