Mercado fechado
BOVESPA
128.202,89 -312,60 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.468,32 +236,58 (+0,41%) PETROLEO CRU
78,89 +0,87 (+1,12%) OURO
2.392,10 +32,20 (+1,36%) Bitcoin USD
65.885,97 +4.327,90 (+7,03%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621C00001000 | 2024-05-13 11:54AM EDT | 1.00 | 6.15 | 5.65 | 6.65 | 0.00 | - | 8 | 30 | 384.38% |
| BHC240621C00002000 | 2024-05-13 11:51AM EDT | 2.00 | 6.95 | 4.85 | 5.50 | 0.00 | - | 2 | 4 | 266.41% |
| BHC240621C00003000 | 2024-01-11 3:58PM EDT | 3.00 | 5.55 | 4.75 | 5.45 | 0.00 | - | 1 | 56 | 456.25% |
| BHC240621C00004000 | 2024-05-08 3:06PM EDT | 4.00 | 3.16 | 1.51 | 3.20 | 0.00 | - | 1 | 13 | 141.41% |
| BHC240621C00005000 | 2024-05-15 12:01PM EDT | 5.00 | 2.12 | 1.83 | 2.89 | -0.03 | -1.40% | 2 | 140 | 129.69% |
| BHC240621C00006000 | 2024-05-13 3:21PM EDT | 6.00 | 1.24 | 0.86 | 1.22 | 0.00 | - | 4 | 2,033 | 60.55% |
| BHC240621C00007000 | 2024-05-15 3:19PM EDT | 7.00 | 0.42 | 0.37 | 0.44 | -0.03 | -6.67% | 308 | 2,587 | 44.14% |
| BHC240621C00008000 | 2024-05-15 2:38PM EDT | 8.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 318 | 481 | 40.23% |
| BHC240621C00009000 | 2024-05-14 3:01PM EDT | 9.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 6 | 1,652 | 56.64% |
| BHC240621C00010000 | 2024-05-14 1:17PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 42,596 | 62.50% |
| BHC240621C00011000 | 2024-05-09 9:42AM EDT | 11.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7,354 | 83.59% |
| BHC240621C00012000 | 2024-05-15 10:34AM EDT | 12.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 10 | 33,452 | 89.06% |
| BHC240621C00013000 | 2024-04-26 10:38AM EDT | 13.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 114.84% |
| BHC240621C00014000 | 2024-04-23 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 96.88% |
| BHC240621C00015000 | 2024-05-15 10:33AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 30,759 | 90.63% |
| BHC240621C00016000 | 2024-04-12 9:30AM EDT | 16.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 110.94% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC240621P00002000 | 2024-01-30 1:52PM EDT | 2.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 402.34% |
| BHC240621P00003000 | 2024-04-08 12:58PM EDT | 3.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1,500 | 14,785 | 131.25% |
| BHC240621P00004000 | 2024-04-11 10:19AM EDT | 4.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 457 | 90.63% |
| BHC240621P00005000 | 2024-05-10 11:57AM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 411 | 62.50% |
| BHC240621P00006000 | 2024-05-13 3:35PM EDT | 6.00 | 0.05 | 0.04 | 0.25 | 0.00 | - | 1 | 1,567 | 61.33% |
| BHC240621P00007000 | 2024-05-15 3:04PM EDT | 7.00 | 0.26 | 0.25 | 0.29 | 0.00 | - | 4 | 2,124 | 36.33% |
| BHC240621P00008000 | 2024-05-15 9:58AM EDT | 8.00 | 0.93 | 0.67 | 2.50 | -0.21 | -18.42% | 2 | 1,368 | 110.16% |
| BHC240621P00009000 | 2024-05-09 12:16PM EDT | 9.00 | 1.97 | 1.35 | 2.18 | 0.00 | - | 10 | 885 | 89.45% |
| BHC240621P00010000 | 2024-05-03 3:01PM EDT | 10.00 | 2.14 | 2.46 | 2.97 | 0.00 | - | 1 | 56 | 69.53% |
| BHC240621P00011000 | 2024-04-29 1:01PM EDT | 11.00 | 2.30 | 3.70 | 3.95 | 0.00 | - | 11 | 0 | 75.78% |
| BHC240621P00012000 | 2024-04-01 9:30AM EDT | 12.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BHC240621P00015000 | 2024-04-12 2:35PM EDT | 15.00 | 6.40 | 8.05 | 10.15 | 0.00 | - | 1 | 7 | 301.17% |
© 2024 Yahoo. Todos os direitos reservados.