Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.837,41 +279,30 (+0,71%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%) CMC Crypto 200
1.386,10 +118,15 (+9,33%) Nasdaq Compositive
16.732,58 +221,40 (+1,34%) S&P 500
5.300,93 +54,25 (+1,03%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240524C00095000 | 2024-05-13 10:33AM EDT | 95.00 | 4.60 | 2.75 | 2.90 | 0.00 | - | 2 | 2 | 24.95% |
| CAH240524C00098000 | 2024-05-15 10:31AM EDT | 98.00 | 1.10 | 0.85 | 0.95 | -0.30 | -21.43% | 40 | 14 | 20.56% |
| CAH240524C00099000 | 2024-05-15 2:35PM EDT | 99.00 | 0.55 | 0.50 | 0.60 | -0.11 | -16.67% | 14 | 39 | 20.36% |
| CAH240524C00100000 | 2024-05-15 12:08PM EDT | 100.00 | 0.40 | 0.30 | 0.35 | +0.05 | +14.29% | 3 | 82 | 20.04% |
| CAH240524C00101000 | 2024-05-13 3:53PM EDT | 101.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 13 | 43 | 21.53% |
| CAH240524C00102000 | 2024-05-10 12:53PM EDT | 102.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 23.58% |
| CAH240524C00103000 | 2024-05-13 3:18PM EDT | 103.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 25.00% |
| CAH240524C00105000 | 2024-05-13 9:58AM EDT | 105.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 18 | 44.24% |
| CAH240524C00106000 | 2024-04-30 12:19PM EDT | 106.00 | 1.70 | 0.05 | 0.75 | 0.00 | - | 7 | 823 | 52.93% |
| CAH240524C00107000 | 2024-05-06 10:17AM EDT | 107.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 56.54% |
| CAH240524C00108000 | 2024-05-06 1:58PM EDT | 108.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 60.06% |
| CAH240524C00109000 | 2024-05-08 12:59PM EDT | 109.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 8 | 52.93% |
| CAH240524C00110000 | 2024-05-01 9:44AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 55.96% |
| CAH240524C00111000 | 2024-05-03 11:45AM EDT | 111.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 13 | 3 | 58.89% |
| CAH240524C00112000 | 2024-05-03 12:24PM EDT | 112.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 12 | 61.77% |
| CAH240524C00114000 | 2024-04-22 10:23AM EDT | 114.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 4 | 14 | 67.38% |
| CAH240524C00115000 | 2024-05-01 3:44PM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 26 | 69.04% |
| CAH240524C00116000 | 2024-05-01 9:50AM EDT | 116.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 71.68% |
| CAH240524C00119000 | 2024-05-13 10:24AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 79.39% |
| CAH240524C00120000 | 2024-04-22 12:45PM EDT | 120.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 81.84% |
| CAH240524C00123000 | 2024-05-06 11:12AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240524P00080000 | 2024-05-14 9:48AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 80.37% |
| CAH240524P00089000 | 2024-05-06 3:53PM EDT | 89.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.93% |
| CAH240524P00090000 | 2024-04-18 1:18PM EDT | 90.00 | 0.34 | 0.05 | 0.75 | 0.00 | - | - | 2 | 50.24% |
| CAH240524P00093000 | 2024-05-14 1:20PM EDT | 93.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 3 | 4 | 20.51% |
| CAH240524P00094000 | 2024-05-14 11:58AM EDT | 94.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 19.68% |
| CAH240524P00095000 | 2024-04-29 3:16PM EDT | 95.00 | 0.58 | 0.30 | 0.40 | 0.00 | - | 16 | 25 | 18.60% |
| CAH240524P00096000 | 2024-05-15 2:37PM EDT | 96.00 | 0.56 | 0.55 | 0.60 | -0.18 | -24.32% | 2 | 24 | 17.04% |
| CAH240524P00097000 | 2024-05-15 1:57PM EDT | 97.00 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 19 | 33 | 16.90% |
| CAH240524P00098000 | 2024-05-13 3:26PM EDT | 98.00 | 1.08 | 1.40 | 1.50 | 0.00 | - | 13 | 18 | 16.02% |
| CAH240524P00099000 | 2024-05-13 1:34PM EDT | 99.00 | 1.60 | 2.00 | 2.15 | 0.00 | - | 1 | 12 | 15.04% |
| CAH240524P00100000 | 2024-05-09 12:21PM EDT | 100.00 | 2.43 | 2.80 | 2.95 | 0.00 | - | 6 | 7 | 14.06% |
| CAH240524P00101000 | 2024-05-14 11:40AM EDT | 101.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 2 | 15.33% |
| CAH240524P00103000 | 2024-05-08 1:04PM EDT | 103.00 | 4.90 | 4.70 | 6.20 | 0.00 | - | 2 | 41 | 32.18% |
| CAH240524P00104000 | 2024-05-08 2:31PM EDT | 104.00 | 6.20 | 5.10 | 8.30 | 0.00 | - | 4 | 1 | 60.11% |
| CAH240524P00105000 | 2024-04-26 11:29AM EDT | 105.00 | 3.80 | 5.90 | 9.50 | 0.00 | - | 2 | 0 | 68.31% |
| CAH240524P00106000 | 2024-04-26 1:41PM EDT | 106.00 | 4.20 | 6.60 | 10.30 | 0.00 | - | 2 | 0 | 68.63% |
| CAH240524P00107000 | 2024-04-25 12:05PM EDT | 107.00 | 4.50 | 7.90 | 10.70 | 0.00 | - | 2 | 1 | 59.47% |
| CAH240524P00108000 | 2024-05-01 9:50AM EDT | 108.00 | 7.60 | 8.60 | 12.10 | 0.00 | - | 1 | 0 | 72.31% |
| CAH240524P00109000 | 2024-05-13 2:54PM EDT | 109.00 | 11.07 | 9.80 | 13.50 | 0.00 | - | 1 | 1 | 84.62% |
