Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,87 +0,85 (+1,09%) OURO
2.391,80 +31,90 (+1,35%) Bitcoin USD
66.014,57 +4.279,74 (+6,93%)
Bausch Health Companies Inc. (BHC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117C00001000 | 2024-05-09 1:43PM EDT | 1.00 | 6.02 | 5.40 | 7.75 | 0.00 | - | 1 | 27 | 291.41% |
| BHC250117C00002000 | 2024-05-06 2:18PM EDT | 2.00 | 5.55 | 4.10 | 7.30 | 0.00 | - | 2 | 69 | 195.31% |
| BHC250117C00003000 | 2024-05-07 1:58PM EDT | 3.00 | 4.70 | 2.89 | 4.40 | 0.00 | - | 1 | 29 | 105.27% |
| BHC250117C00004000 | 2024-05-10 11:54AM EDT | 4.00 | 2.89 | 3.15 | 4.25 | 0.00 | - | 1 | 46 | 101.17% |
| BHC250117C00005000 | 2024-05-15 11:31AM EDT | 5.00 | 2.63 | 2.52 | 4.15 | -0.22 | -7.72% | 1 | 231 | 112.50% |
| BHC250117C00007000 | 2024-05-15 3:33PM EDT | 7.00 | 1.33 | 1.30 | 1.37 | -0.04 | -2.92% | 28 | 966 | 56.45% |
| BHC250117C00008000 | 2024-05-15 10:17AM EDT | 8.00 | 0.86 | 0.85 | 0.91 | -0.08 | -8.51% | 45 | 204 | 52.44% |
| BHC250117C00009000 | 2024-05-15 11:54AM EDT | 9.00 | 0.57 | 0.59 | 0.61 | -0.03 | -5.00% | 2 | 931 | 51.61% |
| BHC250117C00010000 | 2024-05-15 11:27AM EDT | 10.00 | 0.42 | 0.38 | 0.40 | +0.04 | +10.53% | 122 | 12,069 | 50.29% |
| BHC250117C00011000 | 2024-05-09 2:12PM EDT | 11.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 2 | 150 | 50.49% |
| BHC250117C00012000 | 2024-05-15 1:49PM EDT | 12.00 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 1 | 1,468 | 50.20% |
| BHC250117C00015000 | 2024-05-09 3:15PM EDT | 15.00 | 0.19 | 0.05 | 0.18 | -0.01 | -5.00% | 1 | 3,371 | 57.42% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BHC250117P00001000 | 2024-04-01 2:04PM EDT | 1.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 32 | 215.63% |
| BHC250117P00002000 | 2023-11-29 4:27PM EDT | 2.00 | 0.22 | 0.01 | 0.24 | 0.00 | - | 1,000 | 1,096 | 111.72% |
| BHC250117P00003000 | 2024-04-15 2:42PM EDT | 3.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 836 | 21,572 | 70.31% |
| BHC250117P00004000 | 2024-05-14 2:23PM EDT | 4.00 | 0.18 | 0.17 | 0.22 | 0.00 | - | 5,020 | 29,919 | 64.06% |
| BHC250117P00005000 | 2024-05-10 11:47AM EDT | 5.00 | 0.35 | 0.29 | 0.37 | 0.00 | - | 387 | 1,695 | 54.39% |
| BHC250117P00006000 | 2024-05-15 3:09PM EDT | 6.00 | 0.56 | 0.55 | 0.60 | -0.02 | -3.45% | 41 | 487 | 49.41% |
| BHC250117P00007000 | 2024-05-10 1:02PM EDT | 7.00 | 1.07 | 0.95 | 1.00 | 0.00 | - | 145 | 3,411 | 45.22% |
| BHC250117P00008000 | 2024-05-08 9:49AM EDT | 8.00 | 1.46 | 1.51 | 1.58 | 0.00 | - | 1 | 269 | 42.92% |
| BHC250117P00010000 | 2024-05-10 9:56AM EDT | 10.00 | 3.00 | 2.81 | 3.10 | 0.00 | - | 1 | 1,201 | 38.09% |
| BHC250117P00012000 | 2024-05-01 3:34PM EDT | 12.00 | 3.45 | 4.85 | 6.65 | 0.00 | - | 18 | 0 | 85.84% |
| BHC250117P00015000 | 2023-06-06 2:46PM EDT | 15.00 | 8.20 | 7.25 | 7.45 | 0.00 | - | 1 | 29 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.