Deutsche Märkte öffnen in 9 Stunden
Nikkei 225
27.777,90 -448,20 (-1,59%) Dow Jones 30
34.429,88 +34,88 (+0,10%) BTC-EUR
16.229,17 +72,83 (+0,45%) CMC Crypto 200
404,33 +2,91 (+0,72%) Nasdaq Compositive
11.461,50 -20,90 (-0,18%) S&P 500
4.071,70 -4,87 (-0,12%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH221209C00064000 | 2022-11-04 9:25AM EST | 64.00 | 14.91 | 16.00 | 17.40 | 0.00 | - | 6 | 6 | 135.94% |
| CAH221209C00069000 | 2022-11-11 9:57AM EST | 69.00 | 8.10 | 11.00 | 12.50 | 0.00 | - | - | 1 | 106.74% |
| CAH221209C00070000 | 2022-11-29 12:18PM EST | 70.00 | 9.10 | 10.20 | 11.20 | 0.00 | - | 90 | 66 | 82.81% |
| CAH221209C00071000 | 2022-11-10 12:00PM EST | 71.00 | 8.35 | 9.00 | 10.40 | 0.00 | - | - | 1 | 87.70% |
| CAH221209C00073000 | 2022-11-23 10:29AM EST | 73.00 | 5.64 | 7.20 | 8.40 | 0.00 | - | 1 | 3 | 74.02% |
| CAH221209C00074000 | 2022-11-30 11:10AM EST | 74.00 | 4.38 | 6.20 | 7.20 | 0.00 | - | 3 | 2 | 57.72% |
| CAH221209C00075000 | 2022-11-25 12:30PM EST | 75.00 | 4.49 | 5.60 | 6.20 | 0.00 | - | 4 | 11 | 51.27% |
| CAH221209C00076000 | 2022-12-01 1:36PM EST | 76.00 | 3.53 | 4.50 | 5.30 | 0.00 | - | 10 | 17 | 49.12% |
| CAH221209C00077000 | 2022-12-02 1:37PM EST | 77.00 | 3.69 | 3.60 | 4.30 | +0.89 | +31.79% | 1 | 17 | 42.09% |
| CAH221209C00078000 | 2022-12-02 1:31PM EST | 78.00 | 2.63 | 2.90 | 3.30 | +0.53 | +25.24% | 2 | 41 | 34.91% |
| CAH221209C00079000 | 2022-12-02 3:51PM EST | 79.00 | 2.08 | 2.15 | 2.45 | +0.93 | +80.87% | 2 | 25 | 31.79% |
| CAH221209C00080000 | 2022-12-02 3:46PM EST | 80.00 | 1.45 | 1.40 | 1.65 | +0.77 | +113.24% | 82 | 56 | 28.13% |
| CAH221209C00081000 | 2022-12-02 3:59PM EST | 81.00 | 0.98 | 0.80 | 0.95 | +0.53 | +117.78% | 60 | 60 | 24.37% |
| CAH221209C00082000 | 2022-12-02 3:58PM EST | 82.00 | 0.45 | 0.35 | 0.50 | +0.30 | +200.00% | 41 | 10 | 23.00% |
| CAH221209C00083000 | 2022-12-02 11:09AM EST | 83.00 | 0.29 | 0.10 | 0.25 | +0.14 | +93.33% | 6 | 6 | 22.90% |
| CAH221209C00085000 | 2022-11-29 11:39AM EST | 85.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 30.08% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH221209P00068000 | 2022-11-07 9:58AM EST | 68.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 71.09% |
| CAH221209P00069000 | 2022-11-11 11:16AM EST | 69.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 37 | 66.02% |
| CAH221209P00070000 | 2022-11-08 3:40PM EST | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.45% |
| CAH221209P00071000 | 2022-11-23 11:59AM EST | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 15 | 52.34% |
| CAH221209P00072000 | 2022-11-23 11:45AM EST | 72.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 53.91% |
| CAH221209P00073000 | 2022-11-23 2:01PM EST | 73.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 2 | 56.64% |
| CAH221209P00074000 | 2022-11-30 10:53AM EST | 74.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 50.78% |
| CAH221209P00075000 | 2022-11-21 2:21PM EST | 75.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 44.92% |
| CAH221209P00076000 | 2022-12-01 9:30AM EST | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 32.72% |
| CAH221209P00077000 | 2022-12-01 3:40PM EST | 77.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 30.27% |
| CAH221209P00078000 | 2022-12-02 9:50AM EST | 78.00 | 0.20 | 0.05 | 0.20 | -0.35 | -63.64% | 1 | 28 | 26.61% |
| CAH221209P00079000 | 2022-12-02 1:24PM EST | 79.00 | 0.40 | 0.20 | 0.30 | -0.65 | -61.90% | 18 | 30 | 23.54% |
| CAH221209P00080000 | 2022-12-02 1:03PM EST | 80.00 | 0.75 | 0.45 | 0.60 | -0.52 | -40.94% | 35 | 7 | 23.78% |
| CAH221209P00081000 | 2022-12-02 3:45PM EST | 81.00 | 0.95 | 0.80 | 1.00 | -2.05 | -68.33% | 10 | 0 | 22.66% |
| CAH221209P00082000 | 2022-12-02 1:24PM EST | 82.00 | 1.95 | 1.25 | 1.60 | +1.95 | - | 1 | 0 | 22.46% |
| CAH221209P00084000 | 2022-11-11 2:22PM EST | 84.00 | 9.20 | 2.55 | 3.40 | 0.00 | - | 1 | 14 | 30.27% |
| CAH221209P00085000 | 2022-11-30 2:45PM EST | 85.00 | 6.02 | 3.70 | 4.30 | +6.02 | - | - | 0 | 31.64% |
