Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.954,15 -1.188,88 (-1,98%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 31.50 | 32.30 | 34.80 | 0.00 | - | 20 | 10 | 163.67% |
| CAH240503C00080000 | 2024-04-24 1:08PM EDT | 80.00 | 23.20 | 21.60 | 25.40 | 0.00 | - | 20 | 40 | 111.52% |
| CAH240503C00100000 | 2024-04-26 1:37PM EDT | 100.00 | 4.68 | 4.20 | 4.50 | -0.12 | -2.50% | 10 | 17 | 46.05% |
| CAH240503C00101000 | 2024-04-24 2:17PM EDT | 101.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 8 | 13 | 45.12% |
| CAH240503C00105000 | 2024-04-26 1:49PM EDT | 105.00 | 1.65 | 1.40 | 1.60 | -0.20 | -10.81% | 13 | 35 | 41.55% |
| CAH240503C00106000 | 2024-04-26 3:31PM EDT | 106.00 | 1.25 | 1.10 | 1.25 | -0.25 | -16.67% | 22 | 200 | 41.36% |
| CAH240503C00107000 | 2024-04-26 3:45PM EDT | 107.00 | 0.85 | 0.80 | 0.95 | -0.30 | -26.09% | 20 | 144 | 41.02% |
| CAH240503C00108000 | 2024-04-26 1:56PM EDT | 108.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 6 | 44 | 41.65% |
| CAH240503C00109000 | 2024-04-26 3:22PM EDT | 109.00 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 7 | 47 | 41.26% |
| CAH240503C00110000 | 2024-04-26 3:44PM EDT | 110.00 | 0.35 | 0.30 | 0.45 | -0.15 | -30.00% | 4 | 29 | 42.63% |
| CAH240503C00111000 | 2024-04-26 3:59PM EDT | 111.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 14 | 34 | 43.26% |
| CAH240503C00112000 | 2024-04-25 12:39PM EDT | 112.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 32 | 195 | 45.12% |
| CAH240503C00113000 | 2024-04-26 11:38AM EDT | 113.00 | 0.23 | 0.15 | 0.25 | +0.01 | +4.55% | 6 | 44 | 46.48% |
| CAH240503C00114000 | 2024-04-25 9:31AM EDT | 114.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 47.27% |
| CAH240503C00115000 | 2024-04-22 1:11PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 25 | 50.49% |
| CAH240503C00116000 | 2024-04-26 11:50AM EDT | 116.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 4 | 50.49% |
| CAH240503C00117000 | 2024-04-26 2:10PM EDT | 117.00 | 0.10 | 0.05 | 0.15 | -1.10 | -91.67% | 2 | 4 | 53.42% |
| CAH240503C00118000 | 2024-04-18 2:18PM EDT | 118.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 52.15% |
| CAH240503C00120000 | 2024-04-17 3:20PM EDT | 120.00 | 0.19 | 0.05 | 0.10 | 0.00 | - | 1 | 7 | 54.88% |
| CAH240503C00122000 | 2024-03-25 10:19AM EDT | 122.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503P00098000 | 2024-04-26 11:07AM EDT | 98.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 2 | 17 | 42.09% |
| CAH240503P00099000 | 2024-04-26 3:30PM EDT | 99.00 | 0.60 | 0.65 | 0.80 | -0.15 | -20.00% | 12 | 28 | 41.60% |
| CAH240503P00100000 | 2024-04-26 1:37PM EDT | 100.00 | 0.84 | 0.90 | 1.00 | -0.02 | -2.33% | 21 | 22 | 40.09% |
| CAH240503P00101000 | 2024-04-26 3:32PM EDT | 101.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 13 | 89 | 40.55% |
| CAH240503P00102000 | 2024-04-26 11:22AM EDT | 102.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 17 | 62 | 39.75% |
| CAH240503P00103000 | 2024-04-26 1:37PM EDT | 103.00 | 1.81 | 2.00 | 2.15 | -0.19 | -9.50% | 31 | 126 | 39.55% |
| CAH240503P00104000 | 2024-04-26 11:07AM EDT | 104.00 | 2.50 | 2.55 | 2.65 | 0.00 | - | 6 | 55 | 39.01% |
| CAH240503P00105000 | 2024-04-26 2:40PM EDT | 105.00 | 2.90 | 3.10 | 3.30 | +0.30 | +11.54% | 15 | 68 | 39.89% |
| CAH240503P00106000 | 2024-04-25 3:45PM EDT | 106.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 16 | 20 | 38.65% |
| CAH240503P00107000 | 2024-04-26 10:22AM EDT | 107.00 | 4.12 | 4.40 | 4.70 | +0.12 | +3.00% | 3 | 27 | 40.14% |
| CAH240503P00108000 | 2024-04-19 10:52AM EDT | 108.00 | 3.40 | 4.00 | 6.90 | 0.00 | - | 2 | 2 | 69.68% |
| CAH240503P00109000 | 2024-04-23 9:57AM EDT | 109.00 | 7.20 | 6.00 | 6.30 | 0.00 | - | 16 | 8 | 40.19% |
| CAH240503P00110000 | 2024-04-25 3:30PM EDT | 110.00 | 6.60 | 6.90 | 7.20 | 0.00 | - | 5 | 10 | 41.41% |
| CAH240503P00111000 | 2024-04-15 10:12AM EDT | 111.00 | 4.83 | 7.80 | 8.20 | 0.00 | - | 1 | 8 | 45.36% |
| CAH240503P00112000 | 2024-04-09 9:56AM EDT | 112.00 | 5.60 | 8.10 | 9.20 | 0.00 | - | - | 7 | 49.17% |
| CAH240503P00114000 | 2024-04-03 10:10AM EDT | 114.00 | 4.60 | 10.00 | 11.00 | 0.00 | - | 48 | 48 | 47.85% |
