Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.801,72 -80,29 (-0,32%) CMC Crypto 200
561,67 -2,15 (-0,38%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240119C00025000 | 2023-05-01 3:54PM EDT | 25.00 | 57.70 | 56.50 | 58.70 | 0.00 | - | 1 | 2 | 0.00% |
| CAH240119C00027500 | 2021-11-10 7:46AM EDT | 27.50 | 22.50 | 18.60 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CAH240119C00030000 | 2022-10-13 10:08AM EDT | 30.00 | 38.62 | 44.50 | 46.30 | 0.00 | - | 4 | 4 | 0.00% |
| CAH240119C00032500 | 2022-01-14 4:52PM EDT | 32.50 | 20.80 | 19.50 | 21.50 | 0.00 | - | 1 | 3 | 0.00% |
| CAH240119C00035000 | 2022-08-12 10:49AM EDT | 35.00 | 33.69 | 34.10 | 37.50 | 0.00 | - | 6 | 21 | 0.00% |
| CAH240119C00037500 | 2022-08-29 10:28AM EDT | 37.50 | 31.38 | 30.30 | 32.60 | 0.00 | - | 15 | 15 | 0.00% |
| CAH240119C00040000 | 2023-07-28 10:46AM EDT | 40.00 | 52.44 | 47.10 | 48.90 | 0.00 | - | 1 | 1 | 72.56% |
| CAH240119C00042500 | 2022-12-23 4:33PM EDT | 42.50 | 38.13 | 32.60 | 35.80 | 0.00 | - | 2 | 3 | 0.00% |
| CAH240119C00045000 | 2023-07-27 10:47AM EDT | 45.00 | 48.20 | 42.50 | 43.40 | 0.00 | - | 1 | 7 | 0.00% |
| CAH240119C00047500 | 2023-09-11 1:10PM EDT | 47.50 | 42.50 | 40.60 | 42.60 | 0.00 | - | 9 | 9 | 65.38% |
| CAH240119C00050000 | 2023-09-19 10:47AM EDT | 50.00 | 38.92 | 38.40 | 39.50 | 0.00 | - | 2 | 645 | 55.96% |
| CAH240119C00052500 | 2023-05-15 3:37PM EDT | 52.50 | 33.50 | 34.70 | 35.60 | 0.00 | - | 10 | 1,404 | 0.00% |
| CAH240119C00055000 | 2023-06-23 12:00PM EDT | 55.00 | 38.31 | 38.60 | 40.10 | 0.00 | - | 1 | 1,102 | 113.57% |
| CAH240119C00057500 | 2023-07-18 10:36AM EDT | 57.50 | 37.09 | 28.80 | 29.90 | 0.00 | - | 1 | 121 | 0.00% |
| CAH240119C00060000 | 2023-09-20 10:24AM EDT | 60.00 | 29.76 | 28.80 | 29.90 | 0.00 | - | 2 | 455 | 56.79% |
| CAH240119C00062500 | 2023-09-25 10:00AM EDT | 62.50 | 27.45 | 26.30 | 27.30 | 0.00 | - | 8 | 1,203 | 50.90% |
| CAH240119C00065000 | 2023-09-26 12:10PM EDT | 65.00 | 24.43 | 23.90 | 24.80 | -0.17 | -0.69% | 2 | 0 | 46.48% |
| CAH240119C00067500 | 2023-09-25 9:34AM EDT | 67.50 | 22.20 | 21.60 | 22.40 | 0.00 | - | 1 | 780 | 43.31% |
| CAH240119C00070000 | 2023-09-25 3:59PM EDT | 70.00 | 20.15 | 19.40 | 20.30 | 0.00 | - | 2 | 660 | 42.90% |
| CAH240119C00072500 | 2023-09-22 11:03AM EDT | 72.50 | 17.90 | 17.10 | 17.40 | 0.00 | - | 1 | 196 | 34.82% |
| CAH240119C00075000 | 2023-09-05 3:30PM EDT | 75.00 | 13.70 | 14.90 | 15.10 | 0.00 | - | 2 | 342 | 32.37% |
| CAH240119C00077500 | 2023-09-05 1:48PM EDT | 77.50 | 11.42 | 12.70 | 12.90 | 0.00 | - | 2 | 301 | 30.38% |
| CAH240119C00080000 | 2023-09-20 9:36AM EDT | 80.00 | 10.70 | 10.60 | 10.90 | 0.00 | - | 1 | 861 | 29.25% |
| CAH240119C00082500 | 2023-09-18 10:31AM EDT | 82.50 | 8.30 | 8.70 | 8.90 | 0.00 | - | 6 | 104 | 27.42% |
| CAH240119C00085000 | 2023-09-15 10:25AM EDT | 85.00 | 6.16 | 6.90 | 7.10 | 0.00 | - | 1 | 722 | 26.01% |
| CAH240119C00087500 | 2023-09-25 11:39AM EDT | 87.50 | 5.80 | 5.30 | 5.50 | -0.08 | -1.36% | 2 | 335 | 24.82% |
| CAH240119C00090000 | 2023-09-15 3:06PM EDT | 90.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 15 | 1,818 | 24.18% |
| CAH240119C00092500 | 2023-09-21 11:22AM EDT | 92.50 | 3.22 | 2.80 | 3.00 | 0.00 | - | 1 | 198 | 23.02% |
| CAH240119C00095000 | 2023-09-25 2:29PM EDT | 95.00 | 2.16 | 1.95 | 2.10 | 0.00 | - | 1 | 611 | 22.33% |
| CAH240119C00097500 | 2023-09-18 3:11PM EDT | 97.50 | 1.15 | 1.25 | 1.40 | 0.00 | - | 23 | 0 | 21.63% |
| CAH240119C00100000 | 2023-09-15 2:06PM EDT | 100.00 | 0.65 | 0.80 | 0.95 | 0.00 | - | 4 | 229 | 21.49% |
| CAH240119C00105000 | 2023-09-20 3:35PM EDT | 105.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 53 | 595 | 21.17% |
| CAH240119C00110000 | 2023-08-15 3:58PM EDT | 110.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 4 | 159 | 25.39% |
| CAH240119C00115000 | 2023-07-12 12:34PM EDT | 115.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 227 | 434 | 30.01% |
| CAH240119C00120000 | 2023-06-29 10:50AM EDT | 120.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 34.42% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240119P00025000 | 2023-09-21 3:49PM EDT | 25.00 | 0.03 | 0.05 | 0.15 | 0.00 | - | 2 | 103 | 99.22% |
| CAH240119P00027500 | 2022-10-13 3:17PM EDT | 27.50 | 0.78 | 0.00 | 2.40 | 0.00 | - | 13 | 23 | 142.87% |
| CAH240119P00030000 | 2023-09-21 2:40PM EDT | 30.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 96.19% |
| CAH240119P00032500 | 2023-06-29 12:38PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 295 | 76.56% |
| CAH240119P00035000 | 2023-09-20 1:41PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 71.29% |
| CAH240119P00037500 | 2023-07-19 11:15AM EDT | 37.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 71.09% |
| CAH240119P00040000 | 2023-07-24 11:47AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 93 | 61.72% |
| CAH240119P00042500 | 2023-06-30 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 54.49% |
| CAH240119P00045000 | 2023-07-19 11:15AM EDT | 45.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 247 | 58.79% |
| CAH240119P00047500 | 2023-03-24 3:41PM EDT | 47.50 | 0.85 | 0.00 | 1.10 | 0.00 | - | 1 | 16 | 68.75% |
| CAH240119P00050000 | 2023-06-30 1:38PM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 52.83% |
| CAH240119P00052500 | 2023-02-07 4:00PM EDT | 52.50 | 0.88 | 1.10 | 1.30 | 0.00 | - | 2 | 15 | 71.29% |
| CAH240119P00055000 | 2023-05-05 3:54PM EDT | 55.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 4,137 | 67.24% |
| CAH240119P00057500 | 2023-04-14 12:00PM EDT | 57.50 | 0.90 | 0.60 | 0.75 | 0.00 | - | 2 | 341 | 52.88% |
| CAH240119P00060000 | 2023-07-13 9:33AM EDT | 60.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 1,151 | 40.82% |
| CAH240119P00062500 | 2023-07-13 3:30PM EDT | 62.50 | 0.05 | 0.10 | 0.40 | 0.00 | - | 1 | 65 | 39.45% |
| CAH240119P00065000 | 2023-09-12 10:58AM EDT | 65.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 1 | 1,011 | 37.62% |
| CAH240119P00067500 | 2023-08-17 1:23PM EDT | 67.50 | 0.60 | 0.20 | 0.55 | 0.00 | - | 1 | 374 | 34.72% |
| CAH240119P00070000 | 2023-09-26 1:55PM EDT | 70.00 | 0.38 | 0.35 | 0.50 | -0.47 | -55.29% | 2 | 552 | 30.30% |
| CAH240119P00072500 | 2023-09-19 12:51PM EDT | 72.50 | 0.55 | 0.45 | 0.60 | 0.00 | - | 8 | 1,724 | 28.05% |
| CAH240119P00075000 | 2023-09-26 1:55PM EDT | 75.00 | 0.71 | 0.70 | 0.85 | +0.03 | +4.41% | 2 | 774 | 27.12% |
| CAH240119P00077500 | 2023-09-11 2:33PM EDT | 77.50 | 1.00 | 1.00 | 1.15 | 0.00 | - | 1 | 559 | 25.89% |
| CAH240119P00080000 | 2023-09-21 3:38PM EDT | 80.00 | 1.36 | 1.40 | 1.60 | 0.00 | - | 1 | 584 | 25.05% |
| CAH240119P00082500 | 2023-09-15 2:43PM EDT | 82.50 | 2.25 | 1.95 | 2.15 | 0.00 | - | 1 | 424 | 23.99% |
| CAH240119P00085000 | 2023-09-21 3:27PM EDT | 85.00 | 2.44 | 2.70 | 2.80 | 0.00 | - | 25 | 901 | 22.62% |
| CAH240119P00087500 | 2023-09-22 12:18PM EDT | 87.50 | 3.30 | 3.60 | 3.80 | 0.00 | - | 1 | 448 | 22.13% |
| CAH240119P00090000 | 2023-09-13 11:53AM EDT | 90.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 22 | 123 | 21.02% |
| CAH240119P00092500 | 2023-09-13 11:53AM EDT | 92.50 | 6.30 | 6.00 | 6.30 | 0.00 | - | 19 | 91 | 20.25% |
| CAH240119P00095000 | 2023-09-21 10:15AM EDT | 95.00 | 7.00 | 7.70 | 8.00 | 0.00 | - | 1 | 430 | 19.86% |
| CAH240119P00097500 | 2023-09-26 9:56AM EDT | 97.50 | 9.30 | 9.60 | 9.90 | +1.20 | +14.81% | 1 | 9 | 19.42% |
| CAH240119P00100000 | 2023-09-21 9:50AM EDT | 100.00 | 10.80 | 11.70 | 12.00 | 0.00 | - | 1 | 8 | 19.19% |
| CAH240119P00125000 | 2023-08-15 3:57PM EDT | 125.00 | 34.40 | 36.80 | 38.30 | 0.00 | - | - | 0 | 53.49% |
