Deutsche Märkte öffnen in 2 Stunden 37 Minuten

Cardinal Health, Inc. (CAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
105,10-1,32 (-1,24%)
Börsenschluss: 04:00PM EDT
105,81 +0,71 (+0,68%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH240419C000850002024-03-27 9:53AM EDT85.0027.1318.0022.500.00-1099.61%
CAH240419C000900002024-03-25 11:10AM EDT90.0021.9413.3017.300.00-2081.25%
CAH240419C000950002024-04-09 12:55PM EDT95.0011.828.3012.000.00-21118.95%
CAH240419C000975002024-03-14 3:17PM EDT97.5012.826.009.700.00-23106.01%
CAH240419C001000002024-04-12 3:33PM EDT100.005.474.707.00-2.05-27.26%2572252.64%
CAH240419C001030002024-04-12 3:01PM EDT103.002.752.702.90-4.61-62.64%13533.79%
CAH240419C001040002024-03-26 3:45PM EDT104.007.932.052.200.00-501032.57%
CAH240419C001050002024-04-12 3:56PM EDT105.001.571.451.60-1.25-44.33%363731.59%
CAH240419C001060002024-04-12 1:38PM EDT106.001.181.001.15-1.72-59.31%44531.64%
CAH240419C001070002024-04-12 3:56PM EDT107.000.700.650.75-0.50-41.67%3210430.57%
CAH240419C001080002024-04-12 3:58PM EDT108.000.450.400.50-0.45-50.00%182430.81%
CAH240419C001090002024-04-12 11:30AM EDT109.000.510.200.30-0.16-23.88%161830.27%
CAH240419C001100002024-04-12 3:45PM EDT110.000.220.100.20-0.23-51.11%31,96731.25%
CAH240419C001110002024-04-11 12:03PM EDT111.000.300.050.150.00-119333.11%
CAH240419C001120002024-04-10 10:50AM EDT112.000.400.000.150.00-59737.11%
CAH240419C001130002024-04-11 1:12PM EDT113.000.150.000.500.00-41956.54%
CAH240419C001140002024-04-09 10:33AM EDT114.000.200.000.500.00-24250.49%
CAH240419C001150002024-04-12 3:45PM EDT115.000.050.000.10-0.03-37.50%123,17644.73%
CAH240419C001160002024-04-09 1:20PM EDT116.000.050.050.450.00-237458.30%
CAH240419C001170002024-04-03 12:02PM EDT117.000.400.050.500.00-23763.48%
CAH240419C001180002024-04-02 10:06AM EDT118.000.450.000.500.00-11265.82%
CAH240419C001190002024-04-01 9:47AM EDT119.000.200.000.500.00-2269.53%
CAH240419C001200002024-04-09 3:31PM EDT120.000.050.000.500.00-31,48773.05%
CAH240419C001210002024-04-03 9:50AM EDT121.000.170.000.500.00-202176.56%
CAH240419C001230002024-03-25 10:28AM EDT123.000.140.000.500.00-1183.40%
CAH240419C001250002024-04-04 12:57PM EDT125.000.150.000.050.00-21,09362.50%
CAH240419C001300002024-04-04 12:57PM EDT130.000.110.000.500.00-219105.47%
CAH240419C001350002024-03-07 4:38PM EDT135.000.070.000.500.00--1120.12%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH240419P000800002024-02-27 2:13PM EDT80.000.050.000.150.00--2110.55%
CAH240419P000850002024-03-06 10:39AM EDT85.000.050.000.500.00-11109.86%
CAH240419P000900002024-04-12 2:01PM EDT90.000.150.000.150.00-1067.97%
CAH240419P000950002024-04-03 11:51AM EDT95.000.030.000.500.00-1040160.84%
CAH240419P000975002024-03-15 2:17PM EDT97.500.300.000.500.00-101159.28%
CAH240419P000980002024-04-09 10:18AM EDT98.000.140.000.500.00--156.49%
CAH240419P001000002024-04-09 12:18PM EDT100.000.110.100.200.00-375033.69%
CAH240419P001010002024-03-18 1:40PM EDT101.000.400.200.300.00-1132.52%
CAH240419P001020002024-04-12 11:21AM EDT102.000.300.300.45+0.15+100.00%31531.54%
CAH240419P001030002024-04-12 3:43PM EDT103.000.570.550.65+0.31+119.23%214930.18%
CAH240419P001040002024-04-11 1:27PM EDT104.000.380.850.950.00-83829.35%
CAH240419P001050002024-04-12 1:37PM EDT105.001.351.251.40+0.60+80.00%2810829.54%
CAH240419P001060002024-04-12 3:43PM EDT106.001.771.801.95+0.82+86.32%493729.54%
CAH240419P001070002024-04-12 11:21AM EDT107.002.002.452.55+0.50+33.33%414028.27%
CAH240419P001080002024-04-12 11:30AM EDT108.002.413.105.10+0.61+33.89%420069.53%
CAH240419P001090002024-04-11 2:03PM EDT109.002.573.905.800.00-18370.26%
CAH240419P001100002024-04-12 3:30PM EDT110.004.904.805.80+1.39+39.60%879953.03%
CAH240419P001110002024-04-12 12:59PM EDT111.005.784.507.70+1.56+36.97%175981.15%
CAH240419P001120002024-04-12 12:48PM EDT112.006.776.108.50+1.77+35.40%11082.42%
CAH240419P001130002024-04-04 11:24AM EDT113.002.806.009.700.00-132793.16%
CAH240419P001140002024-04-05 10:22AM EDT114.004.408.1010.800.00-1762.99%
CAH240419P001150002024-04-12 11:50AM EDT115.009.078.1011.80+1.97+27.75%3389106.93%
CAH240419P001160002024-03-21 10:52AM EDT116.005.908.8012.900.00--1114.89%
CAH240419P001250002024-03-01 11:22AM EDT125.0010.9711.0015.000.00-110.00%
CAH240419P001400002024-03-27 3:41PM EDT140.0028.1433.6035.300.00-10146.09%