Deutsche Märkte öffnen in 7 Stunden

Cardinal Health, Inc. (CAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
88,67-0,54 (-0,61%)
Börsenschluss: 04:00PM EDT
88,51 -0,16 (-0,18%)
Nachbörse: 04:46PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH240119C000250002023-05-01 3:54PM EDT25.0057.7056.5058.700.00-120.00%
CAH240119C000275002021-11-10 7:46AM EDT27.5022.5018.6023.500.00--10.00%
CAH240119C000300002022-10-13 10:08AM EDT30.0038.6244.5046.300.00-440.00%
CAH240119C000325002022-01-14 4:52PM EDT32.5020.8019.5021.500.00-130.00%
CAH240119C000350002022-08-12 10:49AM EDT35.0033.6934.1037.500.00-6210.00%
CAH240119C000375002022-08-29 10:28AM EDT37.5031.3830.3032.600.00-15150.00%
CAH240119C000400002023-07-28 10:46AM EDT40.0052.4447.1048.900.00-1172.56%
CAH240119C000425002022-12-23 4:33PM EDT42.5038.1332.6035.800.00-230.00%
CAH240119C000450002023-07-27 10:47AM EDT45.0048.2042.5043.400.00-170.00%
CAH240119C000475002023-09-11 1:10PM EDT47.5042.5040.6042.600.00-9965.38%
CAH240119C000500002023-09-19 10:47AM EDT50.0038.9238.4039.500.00-264555.96%
CAH240119C000525002023-05-15 3:37PM EDT52.5033.5034.7035.600.00-101,4040.00%
CAH240119C000550002023-06-23 12:00PM EDT55.0038.3138.6040.100.00-11,102113.57%
CAH240119C000575002023-07-18 10:36AM EDT57.5037.0928.8029.900.00-11210.00%
CAH240119C000600002023-09-20 10:24AM EDT60.0029.7628.8029.900.00-245556.79%
CAH240119C000625002023-09-25 10:00AM EDT62.5027.4526.3027.300.00-81,20350.90%
CAH240119C000650002023-09-26 12:10PM EDT65.0024.4323.9024.80-0.17-0.69%2046.48%
CAH240119C000675002023-09-25 9:34AM EDT67.5022.2021.6022.400.00-178043.31%
CAH240119C000700002023-09-25 3:59PM EDT70.0020.1519.4020.300.00-266042.90%
CAH240119C000725002023-09-22 11:03AM EDT72.5017.9017.1017.400.00-119634.82%
CAH240119C000750002023-09-05 3:30PM EDT75.0013.7014.9015.100.00-234232.37%
CAH240119C000775002023-09-05 1:48PM EDT77.5011.4212.7012.900.00-230130.38%
CAH240119C000800002023-09-20 9:36AM EDT80.0010.7010.6010.900.00-186129.25%
CAH240119C000825002023-09-18 10:31AM EDT82.508.308.708.900.00-610427.42%
CAH240119C000850002023-09-15 10:25AM EDT85.006.166.907.100.00-172226.01%
CAH240119C000875002023-09-25 11:39AM EDT87.505.805.305.50-0.08-1.36%233524.82%
CAH240119C000900002023-09-15 3:06PM EDT90.003.503.904.200.00-151,81824.18%
CAH240119C000925002023-09-21 11:22AM EDT92.503.222.803.000.00-119823.02%
CAH240119C000950002023-09-25 2:29PM EDT95.002.161.952.100.00-161122.33%
CAH240119C000975002023-09-18 3:11PM EDT97.501.151.251.400.00-23021.63%
CAH240119C001000002023-09-15 2:06PM EDT100.000.650.800.950.00-422921.49%
CAH240119C001050002023-09-20 3:35PM EDT105.000.350.300.400.00-5359521.17%
CAH240119C001100002023-08-15 3:58PM EDT110.000.400.050.400.00-415925.39%
CAH240119C001150002023-07-12 12:34PM EDT115.000.450.250.450.00-22743430.01%
CAH240119C001200002023-06-29 10:50AM EDT120.000.250.100.500.00-1234.42%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH240119P000250002023-09-21 3:49PM EDT25.000.030.050.150.00-210399.22%
CAH240119P000275002022-10-13 3:17PM EDT27.500.780.002.400.00-1323142.87%
CAH240119P000300002023-09-21 2:40PM EDT30.000.050.000.450.00-31096.19%
CAH240119P000325002023-06-29 12:38PM EDT32.500.050.000.150.00-129576.56%
CAH240119P000350002023-09-20 1:41PM EDT35.000.030.000.150.00-24071.29%
CAH240119P000375002023-07-19 11:15AM EDT37.500.050.000.250.00-1671.09%
CAH240119P000400002023-07-24 11:47AM EDT40.000.100.000.150.00-39361.72%
CAH240119P000425002023-06-30 9:30AM EDT42.500.050.000.100.00-21754.49%
CAH240119P000450002023-07-19 11:15AM EDT45.000.250.000.300.00-224758.79%
CAH240119P000475002023-03-24 3:41PM EDT47.500.850.001.100.00-11668.75%
CAH240119P000500002023-06-30 1:38PM EDT50.000.100.000.200.00-210452.83%
CAH240119P000525002023-02-07 4:00PM EDT52.500.881.101.300.00-21571.29%
CAH240119P000550002023-05-05 3:54PM EDT55.000.650.002.550.00-14,13767.24%
CAH240119P000575002023-04-14 12:00PM EDT57.500.900.600.750.00-234152.88%
CAH240119P000600002023-07-13 9:33AM EDT60.000.200.050.300.00-11,15140.82%
CAH240119P000625002023-07-13 3:30PM EDT62.500.050.100.400.00-16539.45%
CAH240119P000650002023-09-12 10:58AM EDT65.000.250.150.500.00-11,01137.62%
CAH240119P000675002023-08-17 1:23PM EDT67.500.600.200.550.00-137434.72%
CAH240119P000700002023-09-26 1:55PM EDT70.000.380.350.50-0.47-55.29%255230.30%
CAH240119P000725002023-09-19 12:51PM EDT72.500.550.450.600.00-81,72428.05%
CAH240119P000750002023-09-26 1:55PM EDT75.000.710.700.85+0.03+4.41%277427.12%
CAH240119P000775002023-09-11 2:33PM EDT77.501.001.001.150.00-155925.89%
CAH240119P000800002023-09-21 3:38PM EDT80.001.361.401.600.00-158425.05%
CAH240119P000825002023-09-15 2:43PM EDT82.502.251.952.150.00-142423.99%
CAH240119P000850002023-09-21 3:27PM EDT85.002.442.702.800.00-2590122.62%
CAH240119P000875002023-09-22 12:18PM EDT87.503.303.603.800.00-144822.13%
CAH240119P000900002023-09-13 11:53AM EDT90.004.904.704.900.00-2212321.02%
CAH240119P000925002023-09-13 11:53AM EDT92.506.306.006.300.00-199120.25%
CAH240119P000950002023-09-21 10:15AM EDT95.007.007.708.000.00-143019.86%
CAH240119P000975002023-09-26 9:56AM EDT97.509.309.609.90+1.20+14.81%1919.42%
CAH240119P001000002023-09-21 9:50AM EDT100.0010.8011.7012.000.00-1819.19%
CAH240119P001250002023-08-15 3:57PM EDT125.0034.4036.8038.300.00--053.49%