Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.518,20 +794,23 (+1,29%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117C00035000 | 2023-07-07 2:24PM EDT | 35.00 | 59.45 | 55.80 | 57.50 | 0.00 | - | 2 | 4 | 0.00% |
| CAH250117C00040000 | 2023-05-08 12:03PM EDT | 40.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAH250117C00042500 | 2023-11-29 11:03AM EDT | 42.50 | 63.02 | 56.60 | 61.50 | 0.00 | - | 2 | 3 | 109.84% |
| CAH250117C00045000 | 2022-11-10 12:58PM EDT | 45.00 | 36.08 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAH250117C00050000 | 2024-02-26 10:33AM EDT | 50.00 | 60.54 | 60.50 | 65.40 | 0.00 | - | 3 | 15 | 179.83% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 43.30 | 47.20 | 0.00 | - | 1 | 4 | 69.31% |
| CAH250117C00057500 | 2023-06-20 2:54PM EDT | 57.50 | 36.97 | 38.60 | 40.00 | 0.00 | - | 26 | 46 | 0.00% |
| CAH250117C00060000 | 2024-07-03 10:52AM EDT | 60.00 | 36.80 | 37.50 | 40.90 | 0.00 | - | 2 | 35 | 66.79% |
| CAH250117C00062500 | 2024-05-17 2:20PM EDT | 62.50 | 38.08 | 36.20 | 41.00 | 0.00 | - | 10 | 22 | 64.16% |
| CAH250117C00065000 | 2024-05-08 10:12AM EDT | 65.00 | 35.55 | 32.60 | 36.80 | 0.00 | - | 1 | 18 | 65.14% |
| CAH250117C00067500 | 2024-07-18 9:42AM EDT | 67.50 | 30.30 | 30.00 | 34.40 | 0.00 | - | 1 | 48 | 61.56% |
| CAH250117C00070000 | 2024-07-11 9:32AM EDT | 70.00 | 26.70 | 27.60 | 32.00 | 0.00 | - | 1 | 175 | 58.03% |
| CAH250117C00072500 | 2024-06-11 9:45AM EDT | 72.50 | 27.50 | 23.00 | 24.40 | 0.00 | - | 1 | 22 | 0.00% |
| CAH250117C00075000 | 2024-07-18 2:33PM EDT | 75.00 | 22.37 | 23.10 | 26.10 | 0.00 | - | 1 | 843 | 44.56% |
| CAH250117C00077500 | 2023-11-03 1:34PM EDT | 77.50 | 29.38 | 31.40 | 35.90 | 0.00 | - | 8 | 27 | 91.02% |
| CAH250117C00080000 | 2024-07-12 1:03PM EDT | 80.00 | 17.30 | 19.00 | 21.80 | 0.00 | - | 1 | 151 | 41.17% |
| CAH250117C00082500 | 2024-05-28 9:30AM EDT | 82.50 | 16.70 | 19.70 | 22.40 | 0.00 | - | 1 | 174 | 52.30% |
| CAH250117C00085000 | 2024-07-22 12:31PM EDT | 85.00 | 15.60 | 15.30 | 17.80 | +1.50 | +10.64% | 2 | 939 | 38.46% |
| CAH250117C00087500 | 2024-07-09 11:38AM EDT | 87.50 | 12.70 | 13.40 | 16.10 | 0.00 | - | 2 | 70 | 38.04% |
| CAH250117C00090000 | 2024-07-09 11:02AM EDT | 90.00 | 11.20 | 12.30 | 13.00 | 0.00 | - | 17 | 132 | 31.42% |
| CAH250117C00092500 | 2024-07-15 11:14AM EDT | 92.50 | 7.70 | 10.50 | 11.20 | 0.00 | - | 1 | 54 | 30.15% |
| CAH250117C00095000 | 2024-07-25 10:40AM EDT | 95.00 | 8.93 | 9.00 | 9.40 | 0.00 | - | 11 | 1,346 | 28.53% |
| CAH250117C00097500 | 2024-07-26 12:35PM EDT | 97.50 | 7.90 | 7.60 | 8.00 | +1.70 | +27.42% | 1 | 70 | 28.01% |
| CAH250117C00100000 | 2024-07-25 11:25AM EDT | 100.00 | 6.40 | 5.60 | 6.70 | 0.00 | - | 6 | 664 | 27.39% |
| CAH250117C00105000 | 2024-07-23 1:24PM EDT | 105.00 | 4.10 | 3.50 | 4.70 | +0.70 | +20.59% | 1 | 1,015 | 26.98% |
| CAH250117C00110000 | 2024-07-23 2:23PM EDT | 110.00 | 2.20 | 2.45 | 3.80 | 0.00 | - | 2 | 869 | 29.14% |
| CAH250117C00115000 | 2024-07-18 1:57PM EDT | 115.00 | 1.45 | 1.55 | 2.10 | 0.00 | - | 29 | 1,334 | 26.34% |
| CAH250117C00120000 | 2024-07-11 3:56PM EDT | 120.00 | 0.85 | 0.95 | 1.45 | 0.00 | - | 1 | 210 | 26.76% |
| CAH250117C00125000 | 2024-07-22 3:26PM EDT | 125.00 | 0.60 | 0.65 | 0.90 | 0.00 | - | 75 | 454 | 26.42% |
| CAH250117C00130000 | 2024-07-26 1:22PM EDT | 130.00 | 0.51 | 0.40 | 0.65 | -0.04 | -7.27% | 40 | 362 | 27.20% |
| CAH250117C00135000 | 2024-06-24 11:22AM EDT | 135.00 | 0.80 | 0.05 | 2.45 | 0.00 | - | 8 | 53 | 42.66% |
| CAH250117C00140000 | 2024-06-13 3:43PM EDT | 140.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 1 | 49 | 39.28% |
| CAH250117C00145000 | 2024-06-28 9:34AM EDT | 145.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 35.89% |
| CAH250117C00150000 | 2024-03-26 3:47PM EDT | 150.00 | 1.20 | 0.40 | 1.30 | 0.00 | - | 1 | 25 | 43.29% |
| CAH250117C00155000 | 2024-04-22 12:51PM EDT | 155.00 | 0.32 | 0.05 | 2.70 | 0.00 | - | 7 | 2 | 55.38% |
| CAH250117C00165000 | 2024-06-05 11:44AM EDT | 165.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 52.15% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 74.61% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 71.00% |
| CAH250117P00040000 | 2024-01-04 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 55.27% |
| CAH250117P00042500 | 2023-05-18 9:57AM EDT | 42.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 98.71% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 56.74% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 89.50% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 55.66% |
| CAH250117P00055000 | 2023-03-27 9:30AM EDT | 55.00 | 3.50 | 0.70 | 2.80 | 0.00 | - | 12 | 10 | 67.72% |
| CAH250117P00057500 | 2024-01-30 11:47AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 12.50% |
| CAH250117P00060000 | 2024-04-23 1:21PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 54.39% |
| CAH250117P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 202 | 42.60% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 50.07% |
| CAH250117P00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 11 | 26 | 35.82% |
| CAH250117P00072500 | 2024-05-21 11:24AM EDT | 72.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 8 | 32.35% |
| CAH250117P00075000 | 2024-07-11 9:34AM EDT | 75.00 | 0.69 | 0.35 | 0.75 | 0.00 | - | 2 | 681 | 29.49% |
| CAH250117P00077500 | 2024-07-11 9:34AM EDT | 77.50 | 0.91 | 0.30 | 0.90 | 0.00 | - | 1 | 18 | 28.08% |
| CAH250117P00080000 | 2024-07-24 3:50PM EDT | 80.00 | 1.25 | 0.25 | 1.10 | 0.00 | - | 1 | 436 | 26.82% |
| CAH250117P00082500 | 2024-07-22 1:23PM EDT | 82.50 | 1.65 | 1.20 | 1.40 | 0.00 | - | 6 | 355 | 25.94% |
| CAH250117P00085000 | 2024-07-11 2:29PM EDT | 85.00 | 2.35 | 1.55 | 1.85 | 0.00 | - | 4 | 54 | 25.51% |
| CAH250117P00087500 | 2024-07-17 3:40PM EDT | 87.50 | 2.50 | 2.00 | 2.35 | 0.00 | - | 1 | 44 | 24.82% |
| CAH250117P00090000 | 2024-07-19 11:33AM EDT | 90.00 | 3.80 | 2.55 | 2.95 | 0.00 | - | 4 | 472 | 24.11% |
| CAH250117P00092500 | 2024-06-26 1:52PM EDT | 92.50 | 3.10 | 2.55 | 4.80 | 0.00 | - | 4 | 32 | 27.97% |
| CAH250117P00095000 | 2024-07-16 2:43PM EDT | 95.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 16 | 347 | 22.99% |
| CAH250117P00097500 | 2024-07-19 11:33AM EDT | 97.50 | 7.10 | 4.60 | 6.50 | 0.00 | - | 3 | 201 | 25.61% |
| CAH250117P00100000 | 2024-07-11 9:35AM EDT | 100.00 | 7.90 | 6.40 | 7.20 | 0.00 | - | 1 | 442 | 23.18% |
| CAH250117P00105000 | 2024-07-05 11:30AM EDT | 105.00 | 11.70 | 9.10 | 9.90 | 0.00 | - | 6 | 493 | 21.39% |
| CAH250117P00110000 | 2024-06-24 3:48PM EDT | 110.00 | 9.10 | 13.60 | 15.70 | 0.00 | - | 25 | 625 | 30.18% |
| CAH250117P00115000 | 2024-07-09 9:45AM EDT | 115.00 | 18.00 | 15.10 | 17.80 | 0.00 | - | 2 | 287 | 21.27% |
| CAH250117P00120000 | 2024-03-12 11:30AM EDT | 120.00 | 11.50 | 15.30 | 15.70 | 0.00 | - | 6 | 64 | 0.00% |
| CAH250117P00125000 | 2024-01-02 1:32PM EDT | 125.00 | 22.70 | 20.00 | 21.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAH250117P00130000 | 2024-02-27 4:20PM EDT | 130.00 | 21.00 | 17.60 | 19.60 | 0.00 | - | - | 1 | 0.00% |
