Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.050,09 +379,80 (+0,71%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240920C00055000 | 2024-07-26 12:29PM EDT | 55.00 | 43.80 | 53.40 | 55.60 | 0.00 | - | 1 | 2 | 0.00% |
| CAH240920C00060000 | 2024-09-13 10:39AM EDT | 60.00 | 53.30 | 51.10 | 55.00 | +0.33 | +0.62% | 4 | 4 | 354.39% |
| CAH240920C00070000 | 2024-09-04 3:30PM EDT | 70.00 | 43.95 | 41.00 | 45.30 | 0.00 | - | 5 | 2 | 295.70% |
| CAH240920C00075000 | 2024-06-28 3:51PM EDT | 75.00 | 24.05 | 22.10 | 26.40 | 0.00 | - | 2 | 1 | 0.00% |
| CAH240920C00080000 | 2024-09-03 1:02PM EDT | 80.00 | 36.03 | 31.10 | 34.90 | 0.00 | - | 77 | 77 | 216.31% |
| CAH240920C00085000 | 2024-09-10 11:18AM EDT | 85.00 | 29.72 | 26.50 | 29.90 | 0.00 | - | 2 | 14 | 85.16% |
| CAH240920C00087500 | 2024-08-01 10:37AM EDT | 87.50 | 15.14 | 25.10 | 27.30 | 0.00 | - | 7 | 8 | 125.59% |
| CAH240920C00090000 | 2024-08-14 11:16AM EDT | 90.00 | 18.59 | 22.00 | 25.10 | 0.00 | - | 3 | 53 | 106.15% |
| CAH240920C00092500 | 2024-08-14 10:37AM EDT | 92.50 | 15.61 | 18.90 | 22.90 | 0.00 | - | 10 | 10 | 86.33% |
| CAH240920C00095000 | 2024-09-13 12:36PM EDT | 95.00 | 18.50 | 17.80 | 19.30 | +0.60 | +3.35% | 2 | 81 | 85.64% |
| CAH240920C00097500 | 2024-09-10 9:38AM EDT | 97.50 | 16.58 | 15.30 | 16.00 | 0.00 | - | 1 | 920 | 73.05% |
| CAH240920C00100000 | 2024-09-10 9:38AM EDT | 100.00 | 14.08 | 12.70 | 15.40 | 0.00 | - | 1 | 520 | 83.06% |
| CAH240920C00105000 | 2024-09-12 11:29AM EDT | 105.00 | 8.65 | 7.10 | 9.80 | +0.22 | +2.61% | 1 | 1,162 | 76.51% |
| CAH240920C00107000 | 2024-09-03 11:31AM EDT | 107.00 | 9.27 | 6.00 | 6.60 | 0.00 | - | 2 | 1 | 38.14% |
| CAH240920C00108000 | 2024-09-04 10:18AM EDT | 108.00 | 7.40 | 5.10 | 7.50 | 0.00 | - | 1 | 19 | 72.80% |
| CAH240920C00109000 | 2024-09-10 11:23AM EDT | 109.00 | 5.90 | 4.20 | 4.90 | 0.00 | - | 1 | 119 | 36.18% |
| CAH240920C00110000 | 2024-09-13 2:38PM EDT | 110.00 | 3.62 | 3.30 | 4.70 | +0.37 | +11.38% | 2 | 2,584 | 46.05% |
| CAH240920C00111000 | 2024-09-13 3:08PM EDT | 111.00 | 2.75 | 2.55 | 3.50 | -0.03 | -1.08% | 2 | 48 | 36.33% |
| CAH240920C00112000 | 2024-09-12 10:12AM EDT | 112.00 | 2.05 | 1.85 | 2.15 | 0.00 | - | 1 | 28 | 24.00% |
| CAH240920C00113000 | 2024-09-13 3:49PM EDT | 113.00 | 1.20 | 1.25 | 1.35 | -0.24 | -16.67% | 44 | 161 | 20.22% |
| CAH240920C00114000 | 2024-09-13 2:16PM EDT | 114.00 | 0.98 | 0.75 | 0.90 | -1.17 | -54.42% | 3 | 49 | 20.26% |
| CAH240920C00115000 | 2024-09-13 3:50PM EDT | 115.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 13 | 411 | 19.97% |
| CAH240920C00116000 | 2024-09-13 11:48AM EDT | 116.00 | 0.40 | 0.20 | 0.35 | -0.02 | -4.76% | 5 | 324 | 20.61% |
| CAH240920C00117000 | 2024-09-13 1:26PM EDT | 117.00 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 1,581 | 10 | 20.70% |
| CAH240920C00118000 | 2024-09-12 3:16PM EDT | 118.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 22.46% |
| CAH240920C00120000 | 2024-09-13 11:00AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 16 | 325 | 29.00% |
| CAH240920C00125000 | 2024-09-11 9:33AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 1,034 | 50.88% |
| CAH240920C00130000 | 2024-09-13 10:52AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 20 | 85 | 47.46% |
| CAH240920C00135000 | 2024-08-28 9:56AM EDT | 135.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 116 | 58.20% |
| CAH240920C00140000 | 2024-09-03 2:12PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 257 | 62.50% |
| CAH240920C00145000 | 2024-08-21 9:58AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 110 | 85.55% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240920P00050000 | 2024-06-18 2:43PM EDT | 50.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 4 | 352.34% |
| CAH240920P00055000 | 2024-05-29 1:52PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 7 | 348.14% |
| CAH240920P00080000 | 2024-08-13 3:59PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 149.02% |
| CAH240920P00085000 | 2024-09-11 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 79 | 2,817 | 100.59% |
| CAH240920P00087500 | 2024-09-10 9:49AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 99 | 87.89% |
| CAH240920P00090000 | 2024-09-13 10:07AM EDT | 90.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 126 | 79.30% |
| CAH240920P00092500 | 2024-09-10 10:33AM EDT | 92.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 71.09% |
| CAH240920P00095000 | 2024-09-13 11:28AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 394 | 59.38% |
| CAH240920P00097500 | 2024-09-13 2:05PM EDT | 97.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 4 | 523 | 102.44% |
| CAH240920P00100000 | 2024-09-13 1:49PM EDT | 100.00 | 0.01 | 0.00 | 2.20 | -0.27 | -96.43% | 2 | 1,303 | 89.45% |
| CAH240920P00105000 | 2024-08-30 11:19AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 490 | 48.93% |
| CAH240920P00106000 | 2024-09-11 11:35AM EDT | 106.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.27% |
| CAH240920P00107000 | 2024-09-09 9:57AM EDT | 107.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 30.52% |
| CAH240920P00108000 | 2024-09-11 10:46AM EDT | 108.00 | 0.32 | 0.05 | 0.15 | 0.00 | - | 2 | 86 | 24.71% |
| CAH240920P00109000 | 2024-09-13 10:16AM EDT | 109.00 | 0.18 | 0.15 | 0.25 | -0.18 | -50.00% | 2 | 44 | 24.32% |
| CAH240920P00110000 | 2024-09-13 2:38PM EDT | 110.00 | 0.25 | 0.25 | 0.35 | -0.37 | -59.68% | 4 | 102 | 22.71% |
| CAH240920P00111000 | 2024-09-13 1:13PM EDT | 111.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 3 | 10 | 21.14% |
| CAH240920P00112000 | 2024-09-13 1:13PM EDT | 112.00 | 0.65 | 0.65 | 0.80 | -0.35 | -35.00% | 2 | 101 | 20.95% |
| CAH240920P00113000 | 2024-09-12 12:35PM EDT | 113.00 | 1.41 | 1.00 | 1.20 | 0.00 | - | 3 | 16 | 20.53% |
| CAH240920P00114000 | 2024-09-05 3:13PM EDT | 114.00 | 3.00 | 1.50 | 1.70 | 0.00 | - | 7 | 23 | 19.78% |
| CAH240920P00115000 | 2024-09-12 3:27PM EDT | 115.00 | 2.61 | 1.20 | 2.40 | 0.00 | - | 1 | 32 | 20.36% |
| CAH240920P00116000 | 2024-08-30 10:43AM EDT | 116.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 7 | 7 | 23.24% |
| CAH240920P00120000 | 2024-03-11 10:24AM EDT | 120.00 | 9.93 | 13.40 | 13.90 | 0.00 | - | 1 | 1 | 153.42% |
| CAH240920P00125000 | 2024-04-04 12:23PM EDT | 125.00 | 15.00 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 295.02% |
