Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.918,71 +102,79 (+0,27%) Gold
2.315,60 +12,70 (+0,55%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.380,93 -3.241,37 (-5,72%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 33.80 | 31.10 | 35.00 | 0.00 | - | 1 | 1 | 109.28% |
| CAH240517C00075000 | 2024-04-30 12:49PM EDT | 75.00 | 27.00 | 26.20 | 29.90 | 0.00 | - | 3 | 3 | 92.68% |
| CAH240517C00090000 | 2024-03-27 1:25PM EDT | 90.00 | 22.23 | 11.70 | 15.50 | 0.00 | - | 5 | 0 | 59.57% |
| CAH240517C00093000 | 2024-04-22 1:55PM EDT | 93.00 | 11.35 | 8.70 | 10.70 | 0.00 | - | - | 1 | 50.98% |
| CAH240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 9.04 | 7.20 | 8.50 | 0.00 | - | 1 | 2 | 40.38% |
| CAH240517C00098000 | 2024-04-24 11:00AM EDT | 98.00 | 6.70 | 5.80 | 6.10 | 0.00 | - | - | 17 | 38.16% |
| CAH240517C00100000 | 2024-05-01 11:42AM EDT | 100.00 | 4.70 | 4.40 | 4.60 | -0.90 | -16.07% | 1 | 10 | 35.82% |
| CAH240517C00101000 | 2024-05-01 10:05AM EDT | 101.00 | 3.10 | 3.70 | 3.90 | -1.50 | -32.61% | 7 | 123 | 34.55% |
| CAH240517C00102000 | 2024-05-01 11:00AM EDT | 102.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 12 | 17 | 33.89% |
| CAH240517C00103000 | 2024-05-01 11:36AM EDT | 103.00 | 2.70 | 2.60 | 2.75 | +0.05 | +1.89% | 1 | 52 | 33.23% |
| CAH240517C00104000 | 2024-04-29 10:32AM EDT | 104.00 | 2.25 | 2.15 | 2.25 | 0.00 | - | 12 | 298 | 32.52% |
| CAH240517C00105000 | 2024-05-01 10:37AM EDT | 105.00 | 1.50 | 1.70 | 1.85 | -0.40 | -21.05% | 1 | 49 | 32.32% |
| CAH240517C00106000 | 2024-04-26 12:36PM EDT | 106.00 | 1.95 | 1.35 | 1.45 | 0.00 | - | 1 | 16 | 31.49% |
| CAH240517C00107000 | 2024-04-29 12:38PM EDT | 107.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 1 | 41 | 31.23% |
| CAH240517C00108000 | 2024-04-26 12:40PM EDT | 108.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 6 | 60 | 31.74% |
| CAH240517C00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 10 | 66 | 31.71% |
| CAH240517C00110000 | 2024-05-01 12:18PM EDT | 110.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 13 | 1,876 | 31.93% |
| CAH240517C00111000 | 2024-04-26 3:54PM EDT | 111.00 | 0.58 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 32.64% |
| CAH240517C00112000 | 2024-04-23 2:13PM EDT | 112.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 9 | 32.91% |
| CAH240517C00113000 | 2024-04-22 10:58AM EDT | 113.00 | 0.46 | 0.25 | 0.30 | 0.00 | - | - | 7 | 32.72% |
| CAH240517C00114000 | 2024-04-22 11:55AM EDT | 114.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 2 | 33.40% |
| CAH240517C00115000 | 2024-05-01 11:47AM EDT | 115.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 147 | 33.79% |
| CAH240517C00119000 | 2024-04-25 1:43PM EDT | 119.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | - | 1 | 52.25% |
| CAH240517C00120000 | 2024-04-29 11:36AM EDT | 120.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 1,261 | 50.24% |
| CAH240517C00125000 | 2024-04-22 12:32PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 23 | 49.32% |
| CAH240517C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 100 | 106 | 62.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517P00080000 | 2024-04-22 1:03PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 200 | 85.25% |
| CAH240517P00085000 | 2024-04-22 11:35AM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 60.25% |
| CAH240517P00090000 | 2024-04-29 11:48AM EDT | 90.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 10 | 22 | 40.63% |
| CAH240517P00093000 | 2024-04-22 12:33PM EDT | 93.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 1 | 34.03% |
| CAH240517P00095000 | 2024-04-22 3:35PM EDT | 95.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 8 | 62 | 31.93% |
| CAH240517P00096000 | 2024-04-26 2:17PM EDT | 96.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 114 | 31.79% |
| CAH240517P00097000 | 2024-04-22 12:23PM EDT | 97.00 | 1.20 | 0.65 | 0.75 | 0.00 | - | - | 1 | 31.06% |
| CAH240517P00097500 | 2024-04-24 12:04PM EDT | 97.50 | 0.95 | 0.75 | 0.85 | 0.00 | - | - | 5 | 30.88% |
| CAH240517P00098000 | 2024-04-24 1:38PM EDT | 98.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | - | 5 | 30.57% |
| CAH240517P00099000 | 2024-04-24 1:20PM EDT | 99.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | - | 19 | 30.18% |
| CAH240517P00100000 | 2024-04-30 2:33PM EDT | 100.00 | 2.05 | 1.40 | 1.50 | +0.62 | +43.36% | 1 | 520 | 29.81% |
| CAH240517P00102000 | 2024-05-01 10:57AM EDT | 102.00 | 2.55 | 2.15 | 2.25 | +0.45 | +21.43% | 2 | 83 | 28.88% |
| CAH240517P00103000 | 2024-04-30 1:43PM EDT | 103.00 | 2.65 | 2.60 | 2.70 | 0.00 | - | 37 | 320 | 28.25% |
| CAH240517P00104000 | 2024-04-29 10:38AM EDT | 104.00 | 4.62 | 3.10 | 3.20 | +1.42 | +44.37% | 1 | 58 | 27.47% |
| CAH240517P00105000 | 2024-04-29 11:48AM EDT | 105.00 | 5.29 | 3.70 | 3.80 | +1.14 | +27.47% | 1 | 88 | 27.08% |
| CAH240517P00106000 | 2024-04-26 2:12PM EDT | 106.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 4 | 43 | 27.17% |
| CAH240517P00107000 | 2024-04-24 10:33AM EDT | 107.00 | 4.91 | 5.00 | 5.20 | 0.00 | - | - | 11 | 26.51% |
| CAH240517P00110000 | 2024-04-30 2:08PM EDT | 110.00 | 7.60 | 5.90 | 7.80 | 0.00 | - | 1 | 1,354 | 28.27% |
| CAH240517P00115000 | 2024-04-17 10:05AM EDT | 115.00 | 8.50 | 10.30 | 14.10 | 0.00 | - | 1 | 65 | 63.82% |
| CAH240517P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 15.20 | 19.20 | 0.00 | - | 30 | 9 | 78.64% |
| CAH240517P00135000 | 2024-04-11 11:41AM EDT | 135.00 | 27.40 | 30.30 | 34.10 | 0.00 | - | 1 | 0 | 110.06% |
