Deutsche Märkte geschlossen

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,17+0,78 (+0,69%)
Börsenschluss: 04:00PM EDT
113,00 -0,17 (-0,15%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH240920C000550002024-07-26 12:29PM EDT55.0043.8053.4055.600.00-120.00%
CAH240920C000600002024-09-13 10:39AM EDT60.0053.3051.1055.00+0.33+0.62%44354.39%
CAH240920C000700002024-09-04 3:30PM EDT70.0043.9541.0045.300.00-52295.70%
CAH240920C000750002024-06-28 3:51PM EDT75.0024.0522.1026.400.00-210.00%
CAH240920C000800002024-09-03 1:02PM EDT80.0036.0331.1034.900.00-7777216.31%
CAH240920C000850002024-09-10 11:18AM EDT85.0029.7226.5029.900.00-21485.16%
CAH240920C000875002024-08-01 10:37AM EDT87.5015.1425.1027.300.00-78125.59%
CAH240920C000900002024-08-14 11:16AM EDT90.0018.5922.0025.100.00-353106.15%
CAH240920C000925002024-08-14 10:37AM EDT92.5015.6118.9022.900.00-101086.33%
CAH240920C000950002024-09-13 12:36PM EDT95.0018.5017.8019.30+0.60+3.35%28185.64%
CAH240920C000975002024-09-10 9:38AM EDT97.5016.5815.3016.000.00-192073.05%
CAH240920C001000002024-09-10 9:38AM EDT100.0014.0812.7015.400.00-152083.06%
CAH240920C001050002024-09-12 11:29AM EDT105.008.657.109.80+0.22+2.61%11,16276.51%
CAH240920C001070002024-09-03 11:31AM EDT107.009.276.006.600.00-2138.14%
CAH240920C001080002024-09-04 10:18AM EDT108.007.405.107.500.00-11972.80%
CAH240920C001090002024-09-10 11:23AM EDT109.005.904.204.900.00-111936.18%
CAH240920C001100002024-09-13 2:38PM EDT110.003.623.304.70+0.37+11.38%22,58446.05%
CAH240920C001110002024-09-13 3:08PM EDT111.002.752.553.50-0.03-1.08%24836.33%
CAH240920C001120002024-09-12 10:12AM EDT112.002.051.852.150.00-12824.00%
CAH240920C001130002024-09-13 3:49PM EDT113.001.201.251.35-0.24-16.67%4416120.22%
CAH240920C001140002024-09-13 2:16PM EDT114.000.980.750.90-1.17-54.42%34920.26%
CAH240920C001150002024-09-13 3:50PM EDT115.000.500.400.550.00-1341119.97%
CAH240920C001160002024-09-13 11:48AM EDT116.000.400.200.35-0.02-4.76%532420.61%
CAH240920C001170002024-09-13 1:26PM EDT117.000.200.100.20-0.01-4.76%1,5811020.70%
CAH240920C001180002024-09-12 3:16PM EDT118.000.150.000.150.00-1422.46%
CAH240920C001200002024-09-13 11:00AM EDT120.000.100.000.15+0.01+11.11%1632529.00%
CAH240920C001250002024-09-11 9:33AM EDT125.000.050.000.300.00-41,03450.88%
CAH240920C001300002024-09-13 10:52AM EDT130.000.050.000.05+0.04+400.00%208547.46%
CAH240920C001350002024-08-28 9:56AM EDT135.000.060.000.100.00-1111658.20%
CAH240920C001400002024-09-03 2:12PM EDT140.000.010.000.050.00-325762.50%
CAH240920C001450002024-08-21 9:58AM EDT145.000.050.000.200.00-5811085.55%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH240920P000500002024-06-18 2:43PM EDT50.000.150.001.400.00--4352.34%
CAH240920P000550002024-05-29 1:52PM EDT55.000.100.002.200.00-37348.14%
CAH240920P000800002024-08-13 3:59PM EDT80.000.100.000.750.00-262149.02%
CAH240920P000850002024-09-11 3:59PM EDT85.000.050.000.200.00-792,817100.59%
CAH240920P000875002024-09-10 9:49AM EDT87.500.050.000.150.00-59987.89%
CAH240920P000900002024-09-13 10:07AM EDT90.000.070.000.15+0.02+40.00%112679.30%
CAH240920P000925002024-09-10 10:33AM EDT92.500.100.000.150.00-24271.09%
CAH240920P000950002024-09-13 11:28AM EDT95.000.050.000.10-0.05-50.00%339459.38%
CAH240920P000975002024-09-13 2:05PM EDT97.500.100.052.200.00-4523102.44%
CAH240920P001000002024-09-13 1:49PM EDT100.000.010.002.20-0.27-96.43%21,30389.45%
CAH240920P001050002024-08-30 11:19AM EDT105.000.200.000.500.00-149048.93%
CAH240920P001060002024-09-11 11:35AM EDT106.000.220.000.750.00-1251.27%
CAH240920P001070002024-09-09 9:57AM EDT107.000.230.050.200.00-1430.52%
CAH240920P001080002024-09-11 10:46AM EDT108.000.320.050.150.00-28624.71%
CAH240920P001090002024-09-13 10:16AM EDT109.000.180.150.25-0.18-50.00%24424.32%
CAH240920P001100002024-09-13 2:38PM EDT110.000.250.250.35-0.37-59.68%410222.71%
CAH240920P001110002024-09-13 1:13PM EDT111.000.400.400.50-0.15-27.27%31021.14%
CAH240920P001120002024-09-13 1:13PM EDT112.000.650.650.80-0.35-35.00%210120.95%
CAH240920P001130002024-09-12 12:35PM EDT113.001.411.001.200.00-31620.53%
CAH240920P001140002024-09-05 3:13PM EDT114.003.001.501.700.00-72319.78%
CAH240920P001150002024-09-12 3:27PM EDT115.002.611.202.400.00-13220.36%
CAH240920P001160002024-08-30 10:43AM EDT116.003.502.903.300.00-7723.24%
CAH240920P001200002024-03-11 10:24AM EDT120.009.9313.4013.900.00-11153.42%
CAH240920P001250002024-04-04 12:23PM EDT125.0015.0023.5028.000.00-11295.02%