Deutsche Märkte öffnen in 1 Stunde 25 Minute

Cardinal Health, Inc. (CAH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,08+0,38 (+0,39%)
Börsenschluss: 04:00PM EDT
98,57 -0,51 (-0,51%)
Nachbörse: 06:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH250117C000350002023-07-07 2:24PM EDT35.0059.4555.8057.500.00-240.00%
CAH250117C000400002023-05-08 12:03PM EDT40.0045.1043.0047.500.00-440.00%
CAH250117C000425002023-11-29 11:03AM EDT42.5063.0256.5061.500.00-2385.99%
CAH250117C000450002022-11-10 12:58PM EDT45.0036.0832.0037.000.00-120.00%
CAH250117C000500002024-02-26 10:33AM EDT50.0060.5459.7064.500.00-315143.43%
CAH250117C000550002024-04-16 1:04PM EDT55.0053.0043.3047.200.00-1452.05%
CAH250117C000575002023-06-20 2:54PM EDT57.5036.9738.6040.000.00-26460.00%
CAH250117C000600002024-03-25 12:25PM EDT60.0052.9243.1047.000.00-233578.69%
CAH250117C000625002024-05-17 2:20PM EDT62.5038.080.000.000.00-1000.00%
CAH250117C000650002024-05-08 10:12AM EDT65.0035.550.000.000.00-100.00%
CAH250117C000675002023-12-21 11:08AM EDT67.5036.4037.5042.500.00-94977.60%
CAH250117C000700002024-05-06 9:36AM EDT70.0031.200.000.000.00-100.00%
CAH250117C000725002024-03-11 10:24AM EDT72.5045.0736.0040.000.00-112281.72%
CAH250117C000750002024-03-26 9:48AM EDT75.0038.3631.1033.100.00-284562.78%
CAH250117C000775002023-11-03 1:34PM EDT77.5029.3831.4035.900.00-82775.04%
CAH250117C000800002024-03-26 11:53AM EDT80.0033.9026.7027.600.00-55354.90%
CAH250117C000825002024-01-10 4:08PM EDT82.5027.0026.2026.700.00-117457.80%
CAH250117C000850002024-05-17 9:37AM EDT85.0017.700.000.000.00-200.00%
CAH250117C000875002024-05-14 12:27PM EDT87.5014.300.000.000.00-300.00%
CAH250117C000900002024-05-15 3:54PM EDT90.0012.800.000.000.00-400.00%
CAH250117C000925002024-05-06 11:30AM EDT92.5013.000.000.000.00-1000.00%
CAH250117C000950002024-05-17 9:37AM EDT95.0010.600.000.000.00-100.00%
CAH250117C000975002024-05-15 3:50PM EDT97.508.100.000.000.00-200.00%
CAH250117C001000002024-05-16 11:43AM EDT100.007.500.000.000.00-200.39%
CAH250117C001050002024-05-15 12:01PM EDT105.005.100.000.000.00-101.56%
CAH250117C001100002024-05-17 1:04PM EDT110.003.850.000.000.00-103.13%
CAH250117C001150002024-05-16 10:02AM EDT115.002.070.000.000.00-103.13%
CAH250117C001200002024-05-17 1:20PM EDT120.001.630.000.000.00-106.25%
CAH250117C001250002024-05-14 12:52PM EDT125.000.910.000.000.00-106.25%
CAH250117C001300002024-05-16 3:36PM EDT130.000.750.000.000.00-606.25%
CAH250117C001350002024-05-13 9:30AM EDT135.000.500.000.000.00-506.25%
CAH250117C001400002024-05-03 12:36PM EDT140.000.550.000.000.00-306.25%
CAH250117C001450002024-05-01 9:43AM EDT145.000.450.000.000.00-1012.50%
CAH250117C001500002024-03-26 3:47PM EDT150.001.200.401.300.00-12536.21%
CAH250117C001550002024-04-22 12:51PM EDT155.000.320.000.000.00-7012.50%
CAH250117C001650002024-03-13 2:32PM EDT165.000.520.051.550.00--143.73%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH250117P000350002024-03-07 10:30AM EDT35.000.050.000.500.00-22863.67%
CAH250117P000375002023-04-17 9:59AM EDT37.500.500.000.550.00-31260.64%
CAH250117P000400002024-01-04 10:30AM EDT40.000.100.000.150.00-2951.86%
CAH250117P000425002023-05-18 9:57AM EDT42.500.500.004.500.00-1184.20%
CAH250117P000450002024-01-09 1:08PM EDT45.000.240.000.450.00-1454.66%
CAH250117P000475002023-02-23 11:32AM EDT47.501.402.002.850.00--176.43%
CAH250117P000500002023-11-29 2:43PM EDT50.000.150.100.750.00-23653.37%
CAH250117P000550002023-03-27 9:30AM EDT55.003.500.000.000.00-121012.50%
CAH250117P000575002024-01-30 11:47AM EDT57.500.750.000.000.00-34834812.50%
CAH250117P000600002024-04-23 1:21PM EDT60.000.320.000.000.00-1012.50%
CAH250117P000625002023-08-22 2:29PM EDT62.502.201.501.750.00-1147.68%
CAH250117P000650002024-03-14 9:30AM EDT65.000.400.400.850.00-120236.60%
CAH250117P000675002023-09-14 1:13PM EDT67.502.551.752.200.00-2344.56%
CAH250117P000700002024-05-01 2:02PM EDT70.000.550.000.000.00-11012.50%
CAH250117P000725002023-09-26 11:44AM EDT72.503.392.653.100.00-1743.48%
CAH250117P000750002024-05-02 3:07PM EDT75.000.720.000.000.00-106.25%
CAH250117P000775002024-01-02 2:05PM EDT77.501.850.801.400.00-11327.77%
CAH250117P000800002024-05-15 3:51PM EDT80.001.400.000.000.00-106.25%
CAH250117P000825002024-05-03 2:54PM EDT82.501.760.000.000.00-106.25%
CAH250117P000850002024-05-15 9:50AM EDT85.002.200.000.000.00-103.13%
CAH250117P000875002024-05-06 2:44PM EDT87.502.740.000.000.00-103.13%
CAH250117P000900002024-05-16 10:08AM EDT90.003.400.000.000.00-103.13%
CAH250117P000925002024-04-22 3:15PM EDT92.503.900.000.000.00-1801.56%
CAH250117P000950002024-05-13 12:53PM EDT95.004.960.000.000.00-601.56%
CAH250117P000975002024-05-16 11:22AM EDT97.506.000.000.000.00-200.39%
CAH250117P001000002024-05-16 9:59AM EDT100.007.500.000.000.00-1700.00%
CAH250117P001050002024-05-13 2:44PM EDT105.0010.000.000.000.00-2800.00%
CAH250117P001100002024-05-03 11:08AM EDT110.0013.100.000.000.00-100.00%
CAH250117P001150002024-04-17 11:03AM EDT115.0012.5015.0018.500.00-2133023.62%
CAH250117P001200002024-03-12 11:30AM EDT120.0011.5015.3015.700.00-6640.00%
CAH250117P001250002024-01-02 1:32PM EDT125.0022.7020.0021.400.00-140.00%
CAH250117P001300002024-02-27 4:20PM EDT130.0021.0017.6019.600.00--10.00%