Deutsche Märkte schließen in 7 Stunden 48 Minuten
DAX
18.773,30 +86,70 (+0,46%) Euro Stoxx 50
5.076,51 +22,10 (+0,44%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.373,50 +33,20 (+1,42%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.602,93 +1.666,39 (+2,93%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240510C00070000 | 2024-05-09 11:48AM EDT | 70.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAH240510C00095000 | 2024-05-03 3:23PM EDT | 95.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAH240510C00096000 | 2024-04-22 9:39AM EDT | 96.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAH240510C00097000 | 2024-05-03 2:07PM EDT | 97.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAH240510C00098000 | 2024-05-09 2:20PM EDT | 98.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAH240510C00099000 | 2024-05-09 3:22PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CAH240510C00100000 | 2024-05-09 11:23AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAH240510C00101000 | 2024-05-09 9:45AM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAH240510C00102000 | 2024-05-08 10:49AM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAH240510C00103000 | 2024-05-08 9:33AM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240510C00104000 | 2024-05-06 10:55AM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAH240510C00105000 | 2024-05-06 1:04PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240510C00106000 | 2024-05-06 3:51PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAH240510C00107000 | 2024-05-07 3:41PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CAH240510C00108000 | 2024-05-09 3:48PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240510C00109000 | 2024-05-07 3:38PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAH240510C00110000 | 2024-05-06 10:32AM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH240510C00111000 | 2024-05-08 9:53AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240510C00112000 | 2024-05-07 1:09PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240510C00113000 | 2024-05-06 9:54AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAH240510C00114000 | 2024-05-06 11:05AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CAH240510C00115000 | 2024-05-06 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| CAH240510C00116000 | 2024-05-06 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAH240510C00117000 | 2024-05-06 9:35AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAH240510C00118000 | 2024-05-03 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 50.00% |
| CAH240510C00119000 | 2024-05-06 3:45PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CAH240510C00120000 | 2024-05-02 10:46AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH240510C00121000 | 2024-04-09 11:48AM EDT | 121.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 295.51% |
| CAH240510C00123000 | 2024-05-03 10:50AM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240510C00124000 | 2024-05-02 11:49AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510C00125000 | 2024-05-02 11:45AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510C00130000 | 2024-04-09 11:19AM EDT | 130.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 359.77% |
| CAH240510C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240510P00081000 | 2024-05-03 10:42AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAH240510P00082000 | 2024-05-06 10:07AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00083000 | 2024-05-06 10:07AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00084000 | 2024-05-06 10:21AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00085000 | 2024-05-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH240510P00086000 | 2024-05-06 3:44PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00087000 | 2024-05-06 3:43PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00088000 | 2024-05-02 12:48PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00089000 | 2024-05-07 3:12PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH240510P00091000 | 2024-05-06 3:52PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAH240510P00092000 | 2024-04-22 9:49AM EDT | 92.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAH240510P00093000 | 2024-05-08 9:30AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH240510P00094000 | 2024-05-06 9:30AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAH240510P00095000 | 2024-05-09 9:33AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240510P00096000 | 2024-05-09 3:59PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH240510P00097000 | 2024-05-09 9:31AM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH240510P00098000 | 2024-05-09 2:02PM EDT | 98.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| CAH240510P00099000 | 2024-05-09 1:40PM EDT | 99.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CAH240510P00100000 | 2024-05-08 3:46PM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAH240510P00101000 | 2024-05-06 3:45PM EDT | 101.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH240510P00102000 | 2024-05-09 12:21PM EDT | 102.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240510P00103000 | 2024-05-08 10:49AM EDT | 103.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAH240510P00104000 | 2024-05-03 9:35AM EDT | 104.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CAH240510P00105000 | 2024-05-07 2:40PM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240510P00106000 | 2024-05-02 10:43AM EDT | 106.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAH240510P00107000 | 2024-04-26 1:54PM EDT | 107.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH240510P00108000 | 2024-05-08 11:18AM EDT | 108.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240510P00109000 | 2024-04-16 11:13AM EDT | 109.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240510P00110000 | 2024-05-03 3:42PM EDT | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAH240510P00111000 | 2024-05-03 1:17PM EDT | 111.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
