Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
27.754,38 +60,73 (+0,22%) Dow Jones 30
33.891,02 -34,99 (-0,10%) BTC-EUR
21.257,55 -318,01 (-1,47%) CMC Crypto 200
523,61 -1,52 (-0,29%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,08 -25,40 (-0,61%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240119C00025000 | 2022-07-13 2:22PM EST | 25.00 | 28.20 | 35.00 | 39.90 | 0.00 | - | 4 | 12 | 0.00% |
| CAH240119C00027500 | 2021-11-10 6:46AM EST | 27.50 | 22.50 | 18.60 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CAH240119C00030000 | 2021-12-30 3:35PM EST | 30.00 | 22.25 | 21.80 | 25.30 | 0.00 | - | 6 | 2 | 0.00% |
| CAH240119C00032500 | 2021-12-31 9:55AM EST | 32.50 | 19.82 | 19.90 | 22.10 | 0.00 | - | 2 | 3 | 0.00% |
| CAH240119C00035000 | 2022-01-05 11:11AM EST | 35.00 | 18.70 | 17.80 | 20.50 | +1.00 | +5.65% | 1 | 3 | 0.00% |
| CAH240119C00037500 | 2021-11-10 12:13PM EST | 37.50 | 14.40 | 10.90 | 14.30 | 0.00 | - | 1 | 25 | 0.00% |
| CAH240119C00040000 | 2022-08-11 9:03AM EST | 40.00 | 25.00 | 24.50 | 27.80 | +25.00 | - | 2 | 12 | 0.00% |
| CAH240119C00042500 | 2021-10-27 12:42PM EST | 42.50 | 8.50 | 8.00 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240119C00045000 | 2022-01-05 11:02AM EST | 45.00 | 12.27 | 9.90 | 13.40 | +4.49 | +57.71% | 4 | 70 | 0.00% |
| CAH240119C00047500 | 2022-07-25 10:14AM EST | 47.50 | 13.40 | 15.00 | 19.50 | 0.00 | - | - | 31 | 0.00% |
| CAH240119C00050000 | 2022-08-02 9:13AM EST | 50.00 | 13.30 | 14.00 | 17.90 | 0.00 | - | 13 | 576 | 0.00% |
| CAH240119C00052500 | 2022-08-08 9:24AM EST | 52.50 | 13.40 | 12.60 | 15.00 | 0.00 | - | 46 | 1,400 | 0.00% |
| CAH240119C00055000 | 2022-08-09 9:11AM EST | 55.00 | 11.71 | 11.00 | 13.40 | 0.00 | - | 8 | 1,101 | 0.00% |
| CAH240119C00057500 | 2022-08-04 2:53PM EST | 57.50 | 9.60 | 8.90 | 13.00 | 0.00 | - | 18 | 105 | 0.00% |
| CAH240119C00060000 | 2022-08-05 1:14PM EST | 60.00 | 8.80 | 7.00 | 11.90 | 0.00 | - | 9 | 191 | 0.00% |
| CAH240119C00062500 | 2022-08-10 8:30AM EST | 62.50 | 8.90 | 7.70 | 9.70 | +0.80 | +9.88% | 1 | 1,009 | 0.00% |
| CAH240119C00065000 | 2022-08-11 1:09PM EST | 65.00 | 8.70 | 6.90 | 9.10 | +1.70 | +24.29% | 6 | 1,113 | 0.00% |
| CAH240119C00067500 | 2022-08-05 11:09AM EST | 67.50 | 5.45 | 4.70 | 8.40 | 0.00 | - | 10 | 658 | 0.00% |
| CAH240119C00070000 | 2022-07-26 1:59PM EST | 70.00 | 5.01 | 4.20 | 7.50 | +1.64 | +48.66% | 2 | 115 | 9.10% |
| CAH240119C00075000 | 2022-08-09 2:30PM EST | 75.00 | 3.53 | 2.75 | 5.10 | 0.00 | - | 1 | 141 | 13.54% |
| CAH240119C00080000 | 2022-08-09 2:30PM EST | 80.00 | 2.58 | 1.85 | 3.10 | 0.00 | - | 1 | 16 | 14.50% |
| CAH240119C00085000 | 2022-08-10 8:41AM EST | 85.00 | 1.75 | 0.05 | 2.85 | +1.75 | - | - | 267 | 19.12% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240119P00025000 | 2021-11-02 10:56AM EST | 25.00 | 1.40 | 0.85 | 2.20 | 0.00 | - | 90 | 101 | 87.33% |
| CAH240119P00027500 | 2021-11-12 11:08AM EST | 27.50 | 1.66 | 1.45 | 2.25 | 0.00 | - | 1 | 13 | 85.03% |
| CAH240119P00030000 | 2021-12-21 12:20PM EST | 30.00 | 1.93 | 1.15 | 2.20 | 0.00 | - | 1 | 21 | 76.47% |
| CAH240119P00032500 | 2021-12-17 2:23PM EST | 32.50 | 2.32 | 1.55 | 3.00 | 0.00 | - | 2 | 53 | 77.49% |
| CAH240119P00035000 | 2022-07-25 1:46PM EST | 35.00 | 1.27 | 0.05 | 2.30 | 0.00 | - | 1 | 32 | 59.55% |
| CAH240119P00037500 | 2022-07-29 2:34PM EST | 37.50 | 1.38 | 0.50 | 2.00 | 0.00 | - | 1 | 5 | 55.98% |
| CAH240119P00040000 | 2021-12-03 11:43AM EST | 40.00 | 5.50 | 1.85 | 5.20 | 0.00 | - | 15 | 84 | 71.88% |
| CAH240119P00042500 | 2022-07-29 2:19PM EST | 42.50 | 2.25 | 0.25 | 4.20 | 0.00 | - | 1 | 32 | 56.74% |
| CAH240119P00045000 | 2022-07-12 2:08PM EST | 45.00 | 4.00 | 2.00 | 4.20 | 0.00 | - | 1 | 40 | 58.92% |
| CAH240119P00047500 | 2022-08-01 9:12AM EST | 47.50 | 3.07 | 0.50 | 5.40 | 0.00 | - | 2 | 5 | 53.48% |
| CAH240119P00050000 | 2022-08-01 1:44PM EST | 50.00 | 3.80 | 2.25 | 5.10 | 0.00 | - | 1 | 118 | 53.81% |
| CAH240119P00052500 | 2022-07-25 12:26PM EST | 52.50 | 5.20 | 1.70 | 6.50 | 0.00 | - | 1 | 8 | 51.97% |
| CAH240119P00055000 | 2022-08-02 8:33AM EST | 55.00 | 5.44 | 4.10 | 7.50 | 0.00 | - | 1 | 96 | 56.43% |
| CAH240119P00060000 | 2022-08-10 1:25PM EST | 60.00 | 7.30 | 5.40 | 8.10 | +7.30 | - | - | 804 | 51.86% |
| CAH240119P00062500 | 2022-07-27 11:00AM EST | 62.50 | 10.30 | 7.80 | 10.30 | 0.00 | - | - | 1 | 57.04% |
| CAH240119P00065000 | 2022-08-02 2:58PM EST | 65.00 | 10.55 | 9.10 | 11.80 | 0.00 | - | 1 | 20 | 57.89% |
| CAH240119P00067500 | 2022-08-11 11:30AM EST | 67.50 | 9.40 | 8.80 | 10.90 | +9.40 | - | 16 | 0 | 50.78% |
| CAH240119P00070000 | 2022-08-10 10:59AM EST | 70.00 | 12.30 | 10.00 | 14.50 | -1.85 | -13.07% | 21 | 300 | 54.95% |
| CAH240119P00080000 | 2022-08-10 10:59AM EST | 80.00 | 19.70 | 16.50 | 19.00 | -0.62 | -3.05% | 15 | 15 | 53.75% |
| CAH240119P00085000 | 2022-07-08 10:59AM EST | 85.00 | 31.66 | 24.90 | 26.10 | 0.00 | - | - | 61 | 68.87% |
