Deutsche Märkte schließen in 6 Stunden 59 Minuten
DAX
18.027,58 -61,12 (-0,34%) Euro Stoxx 50
4.978,50 -11,38 (-0,23%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,20 -0,20 (-0,01%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.638,45 -2.546,42 (-4,09%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621C00042500 | 2023-07-06 1:40PM EDT | 42.50 | 52.75 | 48.90 | 49.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240621C00045000 | 2023-12-08 4:17PM EDT | 45.00 | 60.40 | 58.00 | 62.10 | 0.00 | - | 1 | 1 | 150.98% |
| CAH240621C00050000 | 2023-11-08 11:19AM EDT | 50.00 | 54.60 | 54.90 | 57.90 | 0.00 | - | - | 1 | 160.96% |
| CAH240621C00060000 | 2024-04-18 9:46AM EDT | 60.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAH240621C00065000 | 2024-04-23 9:31AM EDT | 65.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAH240621C00070000 | 2023-12-28 11:24AM EDT | 70.00 | 32.21 | 34.50 | 39.10 | 0.00 | - | 1 | 35 | 104.42% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-04-19 11:03AM EDT | 80.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00082500 | 2023-10-31 11:27AM EDT | 82.50 | 13.30 | 24.50 | 28.10 | 0.00 | - | 6 | 11 | 90.06% |
| CAH240621C00085000 | 2024-04-22 11:56AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00087500 | 2024-03-25 1:50PM EDT | 87.50 | 24.66 | 16.20 | 19.00 | 0.00 | - | 5 | 22 | 57.76% |
| CAH240621C00090000 | 2024-03-25 11:04AM EDT | 90.00 | 23.31 | 14.50 | 14.90 | 0.00 | - | 5 | 176 | 37.60% |
| CAH240621C00092500 | 2024-04-12 10:43AM EDT | 92.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAH240621C00095000 | 2024-04-09 10:46AM EDT | 95.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAH240621C00097500 | 2024-04-09 10:37AM EDT | 97.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAH240621C00100000 | 2024-04-23 12:07PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH240621C00105000 | 2024-04-24 2:47PM EDT | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| CAH240621C00110000 | 2024-04-24 3:21PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAH240621C00115000 | 2024-04-24 3:12PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAH240621C00120000 | 2024-04-23 9:35AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH240621C00125000 | 2024-04-22 10:23AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAH240621C00130000 | 2024-04-23 3:50PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240621C00135000 | 2024-04-22 9:34AM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CAH240621C00140000 | 2023-10-30 3:05PM EDT | 140.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 51.12% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621P00042500 | 2024-04-18 2:51PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 112.79% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 99.90% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 67.58% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 56.98% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 69.73% |
| CAH240621P00080000 | 2024-02-15 4:38PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 18 | 46 | 48.63% |
| CAH240621P00082500 | 2024-04-23 12:51PM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAH240621P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240621P00087500 | 2024-04-24 3:43PM EDT | 87.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAH240621P00090000 | 2024-04-24 3:43PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAH240621P00092500 | 2024-04-23 3:30PM EDT | 92.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAH240621P00095000 | 2024-04-24 12:45PM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAH240621P00097500 | 2024-04-24 11:41AM EDT | 97.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CAH240621P00100000 | 2024-04-24 3:59PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAH240621P00105000 | 2024-04-24 12:19PM EDT | 105.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAH240621P00110000 | 2024-04-24 10:34AM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CAH240621P00125000 | 2024-03-21 10:45AM EDT | 125.00 | 14.40 | 15.00 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| CAH240621P00130000 | 2023-11-13 11:11AM EDT | 130.00 | 25.40 | 21.60 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
