Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.325,40 +22,50 (+0,98%) EUR/USD
1,0691 +0,0018 (+0,17%) Bitcoin EUR
53.296,02 -2.053,38 (-3,71%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116C00045000 | 2024-03-01 10:55AM EDT | 45.00 | 69.30 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 92.66% |
| CAH260116C00050000 | 2023-11-06 12:27PM EDT | 50.00 | 54.00 | 54.50 | 59.50 | 0.00 | - | - | 1 | 58.11% |
| CAH260116C00055000 | 2024-03-27 3:10PM EDT | 55.00 | 59.06 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 57.91% |
| CAH260116C00060000 | 2024-04-12 12:06PM EDT | 60.00 | 49.12 | 43.60 | 47.80 | 0.00 | - | 1 | 18 | 49.36% |
| CAH260116C00065000 | 2024-03-26 3:02PM EDT | 65.00 | 50.37 | 40.50 | 45.40 | 0.00 | - | 1 | 13 | 52.31% |
| CAH260116C00070000 | 2024-04-16 1:04PM EDT | 70.00 | 41.80 | 35.20 | 39.10 | 0.00 | - | 1 | 50 | 42.92% |
| CAH260116C00075000 | 2024-04-22 9:34AM EDT | 75.00 | 35.10 | 33.10 | 34.50 | 0.00 | - | 2 | 33 | 39.02% |
| CAH260116C00077500 | 2023-10-19 10:39AM EDT | 77.50 | 25.30 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 44.25% |
| CAH260116C00080000 | 2024-03-21 9:45AM EDT | 80.00 | 37.50 | 35.20 | 36.10 | 0.00 | - | 1 | 42 | 50.28% |
| CAH260116C00082500 | 2024-04-25 9:35AM EDT | 82.50 | 29.85 | 26.10 | 30.20 | 0.00 | - | 1 | 5 | 39.49% |
| CAH260116C00085000 | 2024-04-03 3:50PM EDT | 85.00 | 34.32 | 25.00 | 27.30 | 0.00 | - | 1 | 4 | 36.03% |
| CAH260116C00087500 | 2024-03-01 3:14PM EDT | 87.50 | 32.99 | 32.70 | 35.40 | 0.00 | - | 1 | 1 | 53.84% |
| CAH260116C00090000 | 2024-04-11 10:11AM EDT | 90.00 | 27.51 | 22.50 | 23.80 | 0.00 | - | 40 | 41 | 34.29% |
| CAH260116C00092500 | 2023-11-15 3:10PM EDT | 92.50 | 20.86 | 17.50 | 22.40 | 0.00 | - | 2 | 1 | 34.03% |
| CAH260116C00095000 | 2024-04-10 2:47PM EDT | 95.00 | 25.30 | 19.70 | 20.70 | 0.00 | - | 1 | 28 | 33.07% |
| CAH260116C00097500 | 2024-02-01 2:04PM EDT | 97.50 | 18.85 | 25.40 | 27.80 | 0.00 | - | 1 | 12 | 49.59% |
| CAH260116C00100000 | 2024-04-29 10:11AM EDT | 100.00 | 18.00 | 16.90 | 17.90 | 0.00 | - | 1 | 35 | 32.06% |
| CAH260116C00105000 | 2024-04-25 11:41AM EDT | 105.00 | 16.50 | 14.50 | 15.40 | 0.00 | - | 3 | 83 | 31.25% |
| CAH260116C00110000 | 2024-04-29 12:58PM EDT | 110.00 | 12.60 | 12.10 | 13.00 | 0.00 | - | 1 | 37 | 30.23% |
| CAH260116C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 10.60 | 10.30 | 12.60 | 0.00 | - | 1 | 240 | 32.57% |
| CAH260116C00120000 | 2024-04-19 2:49PM EDT | 120.00 | 12.10 | 8.50 | 9.10 | 0.00 | - | 4 | 17 | 28.69% |
| CAH260116C00125000 | 2024-04-30 1:50PM EDT | 125.00 | 7.36 | 6.80 | 7.50 | 0.00 | - | 6 | 65 | 28.00% |
| CAH260116C00130000 | 2024-04-25 3:50PM EDT | 130.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 2 | 1,161 | 27.53% |
| CAH260116C00135000 | 2024-04-30 1:49PM EDT | 135.00 | 4.89 | 4.50 | 5.20 | 0.00 | - | 6 | 29 | 27.35% |
| CAH260116C00140000 | 2024-05-01 9:44AM EDT | 140.00 | 3.50 | 3.70 | 4.20 | -0.20 | -5.41% | 9 | 216 | 26.83% |
| CAH260116C00145000 | 2024-05-01 9:45AM EDT | 145.00 | 2.55 | 2.95 | 3.40 | -0.45 | -15.00% | 10 | 56 | 26.44% |
| CAH260116C00150000 | 2024-04-02 9:50AM EDT | 150.00 | 4.70 | 2.35 | 2.75 | 0.00 | - | 5 | 22 | 26.13% |
| CAH260116C00155000 | 2024-04-11 12:26PM EDT | 155.00 | 3.40 | 1.75 | 2.20 | 0.00 | - | 2 | 10 | 25.79% |
| CAH260116C00160000 | 2023-12-08 10:30AM EDT | 160.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | - | 1 | 30.50% |
| CAH260116C00165000 | 2024-04-18 2:45PM EDT | 165.00 | 2.05 | 1.10 | 1.60 | 0.00 | - | 1 | 1 | 26.10% |
| CAH260116C00170000 | 2024-04-30 9:34AM EDT | 170.00 | 2.65 | 0.85 | 1.50 | 0.00 | - | 3 | 54 | 26.82% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116P00045000 | 2023-10-10 9:30AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CAH260116P00047500 | 2023-09-13 3:17PM EDT | 47.50 | 1.16 | 0.00 | 5.00 | 0.00 | - | - | 7 | 62.07% |
| CAH260116P00060000 | 2024-04-22 2:39PM EDT | 60.00 | 1.20 | 0.95 | 1.40 | 0.00 | - | - | 1 | 31.03% |
| CAH260116P00065000 | 2024-05-01 9:56AM EDT | 65.00 | 1.60 | 1.45 | 1.85 | +0.05 | +3.23% | 1 | 84 | 29.48% |
| CAH260116P00070000 | 2024-04-23 10:09AM EDT | 70.00 | 2.40 | 2.05 | 2.40 | 0.00 | - | 2 | 4 | 27.96% |
| CAH260116P00075000 | 2023-12-15 12:40PM EDT | 75.00 | 4.38 | 1.85 | 3.00 | 0.00 | - | 1 | 2 | 26.25% |
| CAH260116P00077500 | 2024-02-05 12:04PM EDT | 77.50 | 3.22 | 1.75 | 3.30 | 0.00 | - | 18 | 14 | 25.26% |
| CAH260116P00080000 | 2024-03-01 12:55PM EDT | 80.00 | 2.50 | 2.80 | 3.20 | 0.00 | - | 5 | 9 | 23.04% |
| CAH260116P00082500 | 2023-12-18 1:47PM EDT | 82.50 | 5.20 | 3.80 | 4.30 | 0.00 | - | - | 1 | 24.17% |
| CAH260116P00085000 | 2024-04-11 2:45PM EDT | 85.00 | 4.80 | 4.00 | 5.40 | 0.00 | - | 1 | 22 | 24.91% |
| CAH260116P00087500 | 2024-04-30 10:21AM EDT | 87.50 | 5.56 | 5.60 | 6.10 | 0.00 | - | 4 | 12 | 24.44% |
| CAH260116P00090000 | 2024-04-11 2:49PM EDT | 90.00 | 6.10 | 6.30 | 6.90 | 0.00 | - | 1 | 24 | 24.06% |
| CAH260116P00092500 | 2024-04-11 2:48PM EDT | 92.50 | 6.80 | 6.90 | 7.50 | 0.00 | - | 1 | 8 | 23.11% |
| CAH260116P00095000 | 2024-04-11 2:37PM EDT | 95.00 | 7.50 | 7.80 | 8.40 | 0.00 | - | 1 | 26 | 22.67% |
| CAH260116P00097500 | 2024-05-01 10:59AM EDT | 97.50 | 8.95 | 8.40 | 9.50 | +0.65 | +7.83% | 1 | 2 | 22.48% |
| CAH260116P00100000 | 2024-04-22 10:16AM EDT | 100.00 | 10.00 | 9.40 | 10.30 | 0.00 | - | 1 | 6 | 21.55% |
| CAH260116P00105000 | 2024-04-05 11:41AM EDT | 105.00 | 10.50 | 11.50 | 12.80 | 0.00 | - | 1 | 59 | 20.98% |
| CAH260116P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 14.48 | 14.00 | 15.10 | 0.00 | - | 4 | 22 | 19.41% |
| CAH260116P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 15.50 | 17.10 | 18.10 | 0.00 | - | 12 | 24 | 18.48% |
| CAH260116P00120000 | 2024-04-19 3:01PM EDT | 120.00 | 18.30 | 20.10 | 21.30 | 0.00 | - | 6 | 8 | 17.18% |
| CAH260116P00145000 | 2023-12-14 10:41AM EDT | 145.00 | 44.20 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 0.00% |
