Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.644,78 -54,62 (-0,29%) Euro Stoxx 50
4.842,23 -1,76 (-0,04%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.607,20 -3,50 (-0,13%) EUR/USD
1,1125 +0,0046 (+0,41%) Bitcoin EUR
52.760,44 -1.200,86 (-2,23%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117C00035000 | 2023-07-07 2:24PM EDT | 35.00 | 59.45 | 55.80 | 57.50 | 0.00 | - | 2 | 4 | 0.00% |
| CAH250117C00040000 | 2023-05-08 12:03PM EDT | 40.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAH250117C00042500 | 2023-11-29 11:03AM EDT | 42.50 | 63.02 | 56.60 | 61.50 | 0.00 | - | 2 | 3 | 0.00% |
| CAH250117C00045000 | 2022-11-10 12:58PM EDT | 45.00 | 36.08 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAH250117C00050000 | 2024-02-26 10:33AM EDT | 50.00 | 60.54 | 60.50 | 65.40 | 0.00 | - | 3 | 15 | 109.86% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 43.30 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| CAH250117C00057500 | 2023-06-20 2:54PM EDT | 57.50 | 36.97 | 38.60 | 40.00 | 0.00 | - | 26 | 46 | 0.00% |
| CAH250117C00060000 | 2024-07-03 10:52AM EDT | 60.00 | 36.80 | 40.50 | 43.60 | 0.00 | - | 2 | 35 | 0.00% |
| CAH250117C00062500 | 2024-05-17 2:20PM EDT | 62.50 | 38.08 | 36.20 | 41.00 | 0.00 | - | 10 | 22 | 0.00% |
| CAH250117C00065000 | 2024-05-08 10:12AM EDT | 65.00 | 35.55 | 32.60 | 36.80 | 0.00 | - | 1 | 18 | 0.00% |
| CAH250117C00067500 | 2024-07-18 9:42AM EDT | 67.50 | 30.30 | 41.80 | 44.70 | 0.00 | - | 9 | 48 | 0.00% |
| CAH250117C00070000 | 2024-07-30 10:23AM EDT | 70.00 | 31.37 | 41.90 | 44.30 | 0.00 | - | 4 | 171 | 59.13% |
| CAH250117C00072500 | 2024-06-11 9:45AM EDT | 72.50 | 27.50 | 23.00 | 24.40 | 0.00 | - | 1 | 22 | 0.00% |
| CAH250117C00075000 | 2024-07-18 2:33PM EDT | 75.00 | 22.37 | 34.10 | 37.70 | 0.00 | - | 1 | 843 | 0.00% |
| CAH250117C00077500 | 2024-09-13 11:18AM EDT | 77.50 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00080000 | 2024-09-04 9:52AM EDT | 80.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAH250117C00082500 | 2024-09-06 11:52AM EDT | 82.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00085000 | 2024-09-09 9:36AM EDT | 85.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00087500 | 2024-07-30 3:32PM EDT | 87.50 | 15.80 | 25.60 | 27.30 | 0.00 | - | 1 | 71 | 40.43% |
| CAH250117C00090000 | 2024-09-13 10:51AM EDT | 90.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00092500 | 2024-08-15 11:34AM EDT | 92.50 | 16.70 | 21.80 | 24.20 | 0.00 | - | 1 | 53 | 45.79% |
| CAH250117C00095000 | 2024-09-13 9:51AM EDT | 95.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00097500 | 2024-09-12 2:44PM EDT | 97.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00100000 | 2024-09-12 10:01AM EDT | 100.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00105000 | 2024-09-13 9:55AM EDT | 105.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH250117C00110000 | 2024-09-10 11:35AM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAH250117C00115000 | 2024-09-13 9:36AM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAH250117C00120000 | 2024-09-13 1:13PM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAH250117C00125000 | 2024-09-13 1:27PM EDT | 125.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAH250117C00130000 | 2024-09-09 11:26AM EDT | 130.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAH250117C00135000 | 2024-09-04 1:50PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CAH250117C00140000 | 2024-09-05 9:50AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117C00145000 | 2024-06-28 9:34AM EDT | 145.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 29.64% |
| CAH250117C00150000 | 2024-09-04 10:01AM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH250117C00155000 | 2024-04-22 12:51PM EDT | 155.00 | 0.32 | 0.05 | 2.70 | 0.00 | - | 7 | 2 | 49.76% |
| CAH250117C00165000 | 2024-06-05 11:44AM EDT | 165.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 47.91% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117P00035000 | 2024-08-20 2:33PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 93.65% |
| CAH250117P00040000 | 2024-01-04 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 74.02% |
| CAH250117P00042500 | 2023-05-18 9:57AM EDT | 42.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 129.03% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 76.76% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 118.51% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 76.27% |
| CAH250117P00055000 | 2024-08-23 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH250117P00057500 | 2024-01-30 11:47AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 25.00% |
| CAH250117P00060000 | 2024-04-23 1:21PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 77.22% |
| CAH250117P00065000 | 2024-08-28 12:04PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 72.80% |
| CAH250117P00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 11 | 26 | 54.54% |
| CAH250117P00072500 | 2024-05-21 11:24AM EDT | 72.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 8 | 50.46% |
| CAH250117P00075000 | 2024-07-11 9:34AM EDT | 75.00 | 0.69 | 0.45 | 0.90 | 0.00 | - | 2 | 681 | 49.32% |
| CAH250117P00077500 | 2024-08-08 10:01AM EDT | 77.50 | 1.05 | 0.20 | 1.20 | 0.00 | - | 2 | 25 | 49.61% |
| CAH250117P00080000 | 2024-08-12 9:50AM EDT | 80.00 | 1.05 | 0.10 | 0.75 | 0.00 | - | 2 | 436 | 41.14% |
| CAH250117P00082500 | 2024-08-02 10:23AM EDT | 82.50 | 1.58 | 0.10 | 0.75 | 0.00 | - | 3 | 353 | 38.18% |
| CAH250117P00085000 | 2024-08-29 2:15PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAH250117P00087500 | 2024-07-31 11:35AM EDT | 87.50 | 1.70 | 0.20 | 0.80 | 0.00 | - | 1 | 43 | 32.98% |
| CAH250117P00090000 | 2024-09-03 3:42PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAH250117P00092500 | 2024-08-26 3:25PM EDT | 92.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117P00095000 | 2024-09-12 9:56AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117P00097500 | 2024-09-03 12:02PM EDT | 97.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAH250117P00100000 | 2024-08-29 3:38PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAH250117P00105000 | 2024-09-09 9:36AM EDT | 105.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAH250117P00110000 | 2024-09-09 2:02PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| CAH250117P00115000 | 2024-09-09 3:03PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| CAH250117P00120000 | 2024-09-05 2:13PM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117P00125000 | 2024-08-27 11:00AM EDT | 125.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117P00130000 | 2024-02-27 4:20PM EDT | 130.00 | 21.00 | 17.60 | 19.60 | 0.00 | - | - | 1 | 30.96% |
