Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.373,35 +864,04 (+1,45%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. 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 | 43.00 | 47.50 | 0.00 | - | 4 | 4 | 0.00% |
| CAH250117C00042500 | 2023-11-29 11:03AM EDT | 42.50 | 63.02 | 56.50 | 61.50 | 0.00 | - | 2 | 3 | 0.00% |
| 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 | 59.70 | 64.50 | 0.00 | - | 3 | 15 | 84.77% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 52.40 | 56.30 | 0.00 | - | 1 | 4 | 53.83% |
| CAH250117C00057500 | 2023-06-20 2:54PM EDT | 57.50 | 36.97 | 38.60 | 40.00 | 0.00 | - | 26 | 46 | 0.00% |
| CAH250117C00060000 | 2024-03-25 12:25PM EDT | 60.00 | 52.92 | 47.70 | 51.60 | 0.00 | - | 23 | 35 | 50.78% |
| CAH250117C00062500 | 2024-04-12 12:06PM EDT | 62.50 | 45.32 | 45.30 | 49.30 | 0.00 | - | 1 | 27 | 62.94% |
| CAH250117C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 42.83 | 43.00 | 46.90 | 0.00 | - | 1 | 18 | 60.08% |
| CAH250117C00067500 | 2023-12-21 11:08AM EDT | 67.50 | 36.40 | 37.50 | 42.50 | 0.00 | - | 9 | 49 | 44.98% |
| CAH250117C00070000 | 2024-04-11 3:59PM EDT | 70.00 | 38.85 | 38.40 | 42.30 | 0.00 | - | 1 | 173 | 55.59% |
| CAH250117C00072500 | 2024-03-11 10:24AM EDT | 72.50 | 45.07 | 36.00 | 40.00 | 0.00 | - | 11 | 22 | 53.36% |
| CAH250117C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 38.36 | 34.60 | 36.50 | 0.00 | - | 2 | 845 | 45.34% |
| CAH250117C00077500 | 2023-11-03 1:34PM EDT | 77.50 | 29.38 | 31.40 | 35.90 | 0.00 | - | 8 | 27 | 51.07% |
| CAH250117C00080000 | 2024-03-26 11:53AM EDT | 80.00 | 33.90 | 29.90 | 33.30 | 0.00 | - | 5 | 53 | 47.50% |
| CAH250117C00082500 | 2024-01-10 4:08PM EDT | 82.50 | 27.00 | 26.20 | 26.70 | 0.00 | - | 1 | 174 | 24.84% |
| CAH250117C00085000 | 2024-04-18 1:05PM EDT | 85.00 | 24.90 | 26.80 | 27.90 | 0.00 | - | 2 | 972 | 39.87% |
| CAH250117C00087500 | 2024-04-05 12:47PM EDT | 87.50 | 27.18 | 24.90 | 25.90 | 0.00 | - | 1 | 198 | 38.82% |
| CAH250117C00090000 | 2024-04-17 2:59PM EDT | 90.00 | 21.92 | 22.90 | 23.40 | 0.00 | - | 12 | 141 | 35.88% |
| CAH250117C00092500 | 2024-04-17 12:44PM EDT | 92.50 | 19.80 | 20.70 | 22.00 | 0.00 | - | 3 | 65 | 36.65% |
| CAH250117C00095000 | 2024-04-19 10:56AM EDT | 95.00 | 18.70 | 17.90 | 20.10 | +0.13 | +0.70% | 2 | 1,403 | 35.50% |
| CAH250117C00097500 | 2024-04-11 11:19AM EDT | 97.50 | 17.10 | 16.80 | 19.60 | 0.00 | - | 4 | 43 | 38.43% |
| CAH250117C00100000 | 2024-04-17 11:02AM EDT | 100.00 | 15.12 | 15.50 | 18.20 | 0.00 | - | 20 | 463 | 38.31% |
| CAH250117C00105000 | 2024-04-18 9:35AM EDT | 105.00 | 12.20 | 12.80 | 13.60 | 0.00 | - | 2 | 1,255 | 32.50% |
| CAH250117C00110000 | 2024-04-18 10:32AM EDT | 110.00 | 9.55 | 10.10 | 11.50 | 0.00 | - | 1 | 870 | 32.94% |
| CAH250117C00115000 | 2024-04-19 3:21PM EDT | 115.00 | 8.00 | 7.80 | 8.10 | +0.65 | +8.84% | 95 | 1,286 | 29.05% |
| CAH250117C00120000 | 2024-04-18 10:32AM EDT | 120.00 | 5.45 | 5.90 | 6.20 | 0.00 | - | 2 | 212 | 28.29% |
| CAH250117C00125000 | 2024-04-17 9:37AM EDT | 125.00 | 4.16 | 4.40 | 4.70 | 0.00 | - | 2 | 423 | 27.77% |
| CAH250117C00130000 | 2024-04-18 10:26AM EDT | 130.00 | 2.95 | 3.20 | 3.50 | 0.00 | - | 25 | 328 | 27.30% |
| CAH250117C00135000 | 2024-04-16 9:53AM EDT | 135.00 | 2.20 | 2.40 | 2.55 | 0.00 | - | 4 | 63 | 26.83% |
| CAH250117C00140000 | 2024-03-12 2:05PM EDT | 140.00 | 3.40 | 1.25 | 1.50 | 0.00 | - | 5 | 45 | 24.90% |
| CAH250117C00145000 | 2024-04-12 10:15AM EDT | 145.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 6 | 13 | 26.64% |
| CAH250117C00150000 | 2024-03-26 3:47PM EDT | 150.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 1 | 25 | 26.72% |
| CAH250117C00155000 | 2024-04-09 10:47AM EDT | 155.00 | 0.55 | 0.65 | 0.90 | 0.00 | - | 1 | 9 | 27.63% |
| CAH250117C00165000 | 2024-03-13 2:32PM EDT | 165.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | - | 1 | 35.28% |
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 | 63.77% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 61.04% |
| CAH250117P00040000 | 2024-01-04 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 52.54% |
| CAH250117P00042500 | 2023-05-18 9:57AM EDT | 42.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 84.30% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 55.71% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 77.15% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 54.83% |
| CAH250117P00055000 | 2023-03-27 9:30AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 12.50% |
| CAH250117P00057500 | 2024-01-30 11:47AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 12.50% |
| CAH250117P00060000 | 2023-07-25 2:10PM EDT | 60.00 | 1.14 | 1.65 | 1.85 | 0.00 | - | 1 | 104 | 53.32% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 50.31% |
| CAH250117P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 202 | 39.45% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 47.71% |
| CAH250117P00070000 | 2024-02-13 4:31PM EDT | 70.00 | 0.80 | 0.20 | 2.05 | 0.00 | - | 3 | 16 | 43.88% |
| CAH250117P00072500 | 2023-09-26 11:44AM EDT | 72.50 | 3.39 | 2.65 | 3.10 | 0.00 | - | 1 | 7 | 47.21% |
| CAH250117P00075000 | 2024-04-11 1:49PM EDT | 75.00 | 0.90 | 0.70 | 0.90 | 0.00 | - | 3 | 340 | 30.57% |
| CAH250117P00077500 | 2024-01-02 2:05PM EDT | 77.50 | 1.85 | 0.80 | 1.40 | 0.00 | - | 1 | 13 | 31.97% |
| CAH250117P00080000 | 2024-03-19 11:24AM EDT | 80.00 | 1.20 | 1.30 | 1.50 | 0.00 | - | 1 | 435 | 30.25% |
| CAH250117P00082500 | 2024-03-07 2:57PM EDT | 82.50 | 1.20 | 1.25 | 2.50 | 0.00 | - | 1 | 343 | 33.17% |
| CAH250117P00085000 | 2024-04-09 10:39AM EDT | 85.00 | 1.98 | 1.75 | 2.00 | 0.00 | - | 1 | 37 | 28.25% |
| CAH250117P00087500 | 2023-12-29 12:56PM EDT | 87.50 | 4.20 | 2.60 | 2.85 | 0.00 | - | 1 | 71 | 29.64% |
| CAH250117P00090000 | 2024-04-11 1:53PM EDT | 90.00 | 2.90 | 2.60 | 2.85 | 0.00 | - | 1 | 477 | 27.09% |
| CAH250117P00092500 | 2024-03-14 9:45AM EDT | 92.50 | 3.40 | 3.80 | 4.00 | 0.00 | - | 2 | 34 | 28.78% |
| CAH250117P00095000 | 2024-04-12 11:30AM EDT | 95.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 4 | 104 | 26.06% |
| CAH250117P00097500 | 2024-03-14 12:10PM EDT | 97.50 | 4.30 | 5.20 | 5.60 | 0.00 | - | 4 | 92 | 28.39% |
| CAH250117P00100000 | 2024-04-11 10:11AM EDT | 100.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 3 | 183 | 25.11% |
| CAH250117P00105000 | 2024-04-05 10:26AM EDT | 105.00 | 6.40 | 7.00 | 7.30 | 0.00 | - | 9 | 427 | 23.95% |
| CAH250117P00110000 | 2024-04-17 11:02AM EDT | 110.00 | 9.80 | 8.90 | 9.60 | 0.00 | - | 22 | 625 | 23.03% |
| CAH250117P00115000 | 2024-04-17 11:03AM EDT | 115.00 | 12.50 | 11.90 | 12.30 | 0.00 | - | 21 | 330 | 21.99% |
| CAH250117P00120000 | 2024-03-12 11:30AM EDT | 120.00 | 11.50 | 15.30 | 15.70 | 0.00 | - | 6 | 64 | 21.69% |
| CAH250117P00125000 | 2024-01-02 1:32PM EDT | 125.00 | 22.70 | 20.00 | 21.40 | 0.00 | - | 1 | 4 | 27.46% |
| CAH250117P00130000 | 2024-02-27 4:20PM EDT | 130.00 | 21.00 | 17.60 | 19.60 | 0.00 | - | - | 1 | 0.00% |
