Deutsche Märkte schließen in 43 Minuten
DAX
15.223,68 +7,49 (+0,05%) Euro Stoxx 50
4.208,94 +13,24 (+0,32%) Dow Jones 30
32.422,11 +392,00 (+1,22%) Gold
1.987,80 +38,20 (+1,96%) EUR/USD
1,0903 +0,0038 (+0,35%) Bitcoin EUR
26.204,24 -82,79 (-0,31%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230324C00068000 | 2023-03-16 2:57PM EDT | 68.00 | 2.66 | 1.80 | 2.00 | 0.00 | - | - | 1 | 36.62% |
| CAH230324C00069000 | 2023-03-17 3:50PM EDT | 69.00 | 1.25 | 0.95 | 1.15 | 0.00 | - | 11 | 11 | 31.45% |
| CAH230324C00070000 | 2023-03-22 2:51PM EDT | 70.00 | 1.78 | 0.35 | 0.50 | 0.00 | - | 3 | 87 | 27.93% |
| CAH230324C00071000 | 2023-03-23 9:30AM EDT | 71.00 | 0.25 | 0.05 | 0.15 | -0.65 | -72.22% | 1 | 17 | 26.17% |
| CAH230324C00072000 | 2023-03-23 10:13AM EDT | 72.00 | 0.08 | 0.00 | 0.10 | -0.34 | -80.95% | 3 | 62 | 34.18% |
| CAH230324C00073000 | 2023-03-22 2:32PM EDT | 73.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 132 | 50.00% |
| CAH230324C00074000 | 2023-03-21 1:54PM EDT | 74.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 26 | 81 | 51.17% |
| CAH230324C00075000 | 2023-03-20 10:25AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 60.16% |
| CAH230324C00076000 | 2023-03-06 4:55PM EDT | 76.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | - | 1 | 68.75% |
| CAH230324C00077000 | 2023-03-20 9:35AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 71.48% |
| CAH230324C00077500 | 2023-03-10 12:09PM EDT | 77.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 67.19% |
| CAH230324C00078000 | 2023-03-03 3:32PM EDT | 78.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 79.30% |
| CAH230324C00079000 | 2023-03-14 9:52AM EDT | 79.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 86.72% |
| CAH230324C00080000 | 2023-03-07 4:02PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 93.75% |
| CAH230324C00081000 | 2023-03-03 3:32PM EDT | 81.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 100.78% |
| CAH230324C00082000 | 2023-03-20 11:38AM EDT | 82.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 126.56% |
| CAH230324C00083000 | 2023-02-08 3:52PM EDT | 83.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 170.31% |
| CAH230324C00084000 | 2023-02-07 3:39PM EDT | 84.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 178.71% |
| CAH230324C00085000 | 2023-02-07 1:42PM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 187.11% |
| CAH230324C00086000 | 2023-03-17 9:42AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 22 | 121.88% |
| CAH230324C00087000 | 2023-02-07 4:51PM EDT | 87.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 203.13% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230324P00065000 | 2023-03-17 11:02AM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
| CAH230324P00066000 | 2023-03-20 12:25PM EDT | 66.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 54.49% |
| CAH230324P00067000 | 2023-03-20 1:31PM EDT | 67.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 43.16% |
| CAH230324P00068000 | 2023-03-21 2:21PM EDT | 68.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 35.74% |
| CAH230324P00069000 | 2023-03-23 10:23AM EDT | 69.00 | 0.45 | 0.20 | 0.30 | +0.35 | +350.00% | 38 | 107 | 30.86% |
| CAH230324P00070000 | 2023-03-21 1:46PM EDT | 70.00 | 0.60 | 0.50 | 0.70 | +0.30 | +100.00% | 4 | 42 | 29.88% |
| CAH230324P00071000 | 2023-03-23 10:32AM EDT | 71.00 | 1.44 | 1.20 | 1.40 | +0.94 | +188.00% | 5 | 102 | 32.03% |
| CAH230324P00072000 | 2023-03-23 9:51AM EDT | 72.00 | 2.40 | 2.15 | 2.35 | +0.40 | +20.00% | 5 | 32 | 41.99% |
| CAH230324P00073000 | 2023-03-21 3:29PM EDT | 73.00 | 1.27 | 3.10 | 3.30 | 0.00 | - | 1 | 37 | 49.02% |
| CAH230324P00074000 | 2023-03-17 2:05PM EDT | 74.00 | 4.75 | 4.10 | 4.30 | 0.00 | - | 12 | 5 | 59.57% |
| CAH230324P00075000 | 2023-03-21 3:02PM EDT | 75.00 | 3.22 | 5.10 | 5.40 | 0.00 | - | 3 | 7 | 62.50% |
| CAH230324P00076000 | 2023-02-24 12:31PM EDT | 76.00 | 1.17 | 6.10 | 6.30 | 0.00 | - | 2 | 3 | 61.33% |
| CAH230324P00077000 | 2023-03-02 10:44AM EDT | 77.00 | 1.95 | 7.10 | 7.30 | 0.00 | - | 1 | 1 | 68.75% |
| CAH230324P00078000 | 2023-03-06 1:08PM EDT | 78.00 | 3.90 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 76.56% |
| CAH230324P00079000 | 2023-03-09 3:57PM EDT | 79.00 | 7.62 | 9.10 | 9.40 | 0.00 | - | 3 | 0 | 96.09% |
| CAH230324P00080000 | 2023-03-03 10:44AM EDT | 80.00 | 5.60 | 10.00 | 10.30 | 0.00 | - | 1 | 1 | 113.48% |
| CAH230324P00082000 | 2023-02-28 12:40PM EDT | 82.00 | 5.99 | 12.00 | 12.70 | 0.00 | - | 1 | 0 | 137.70% |
