Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,6674%) BTC-EUR
25.647,22 -573,66 (-2,19%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240119C00025000 | 2022-07-13 3:22PM EDT | 25.00 | 28.20 | 35.00 | 39.90 | 0.00 | - | 4 | 12 | 0.00% |
| CAH240119C00027500 | 2021-11-10 7:46AM EDT | 27.50 | 22.50 | 18.60 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| CAH240119C00030000 | 2021-12-30 4:35PM EDT | 30.00 | 22.25 | 21.80 | 25.30 | 0.00 | - | 6 | 2 | 0.00% |
| CAH240119C00032500 | 2021-12-31 10:55AM EDT | 32.50 | 19.82 | 19.90 | 22.10 | 0.00 | - | 2 | 3 | 0.00% |
| CAH240119C00035000 | 2022-01-05 12:11PM EDT | 35.00 | 18.70 | 17.80 | 20.50 | +1.00 | +5.65% | 1 | 3 | 0.00% |
| CAH240119C00037500 | 2021-11-10 1:13PM EDT | 37.50 | 14.40 | 10.90 | 14.30 | 0.00 | - | 1 | 25 | 0.00% |
| CAH240119C00040000 | 2022-08-11 10:03AM EDT | 40.00 | 25.00 | 24.50 | 27.80 | +25.00 | - | 2 | 12 | 0.00% |
| CAH240119C00042500 | 2021-10-27 1:42PM EDT | 42.50 | 8.50 | 8.00 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240119C00045000 | 2022-01-05 12:02PM EDT | 45.00 | 12.27 | 9.90 | 13.40 | +4.49 | +57.71% | 4 | 70 | 0.00% |
| CAH240119C00047500 | 2022-07-25 11:14AM EDT | 47.50 | 13.40 | 15.00 | 19.50 | 0.00 | - | - | 31 | 0.00% |
| CAH240119C00050000 | 2022-08-02 10:13AM EDT | 50.00 | 13.30 | 14.00 | 17.90 | 0.00 | - | 13 | 576 | 0.00% |
| CAH240119C00052500 | 2022-08-08 10:24AM EDT | 52.50 | 13.40 | 12.60 | 15.00 | 0.00 | - | 46 | 1,400 | 0.00% |
| CAH240119C00055000 | 2022-08-09 10:11AM EDT | 55.00 | 11.71 | 11.00 | 13.40 | 0.00 | - | 8 | 1,101 | 0.00% |
| CAH240119C00057500 | 2022-08-04 3:53PM EDT | 57.50 | 9.60 | 8.90 | 13.00 | 0.00 | - | 18 | 105 | 12.84% |
| CAH240119C00060000 | 2022-08-05 2:14PM EDT | 60.00 | 8.80 | 7.00 | 11.90 | 0.00 | - | 9 | 191 | 21.79% |
| CAH240119C00062500 | 2022-08-10 9:30AM EDT | 62.50 | 8.90 | 7.70 | 9.70 | +0.80 | +9.88% | 1 | 1,009 | 19.84% |
| CAH240119C00065000 | 2022-08-11 2:09PM EDT | 65.00 | 8.70 | 6.90 | 9.10 | +1.70 | +24.29% | 6 | 1,113 | 24.68% |
| CAH240119C00067500 | 2022-08-05 12:09PM EDT | 67.50 | 5.45 | 4.70 | 8.40 | 0.00 | - | 10 | 658 | 27.57% |
| CAH240119C00070000 | 2022-07-26 2:59PM EDT | 70.00 | 5.01 | 4.20 | 7.50 | +1.64 | +48.66% | 2 | 115 | 28.83% |
| CAH240119C00075000 | 2022-08-09 3:30PM EDT | 75.00 | 3.53 | 2.75 | 5.10 | 0.00 | - | 1 | 141 | 27.33% |
| CAH240119C00080000 | 2022-08-09 3:30PM EDT | 80.00 | 2.58 | 1.85 | 3.10 | 0.00 | - | 1 | 16 | 25.29% |
| CAH240119C00085000 | 2022-08-10 9:41AM EDT | 85.00 | 1.75 | 0.05 | 2.85 | +1.75 | - | - | 267 | 29.17% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240119P00025000 | 2021-11-02 11:56AM EDT | 25.00 | 1.40 | 0.85 | 2.20 | 0.00 | - | 90 | 101 | 89.06% |
| CAH240119P00027500 | 2021-11-12 12:08PM EDT | 27.50 | 1.66 | 1.45 | 2.25 | 0.00 | - | 1 | 13 | 86.43% |
| CAH240119P00030000 | 2021-12-21 1:20PM EDT | 30.00 | 1.93 | 1.15 | 2.20 | 0.00 | - | 1 | 21 | 77.17% |
| CAH240119P00032500 | 2021-12-17 3:23PM EDT | 32.50 | 2.32 | 1.55 | 3.00 | 0.00 | - | 2 | 53 | 78.03% |
| CAH240119P00035000 | 2022-07-25 2:46PM EDT | 35.00 | 1.27 | 0.05 | 2.30 | 0.00 | - | 1 | 32 | 59.03% |
| CAH240119P00037500 | 2022-07-29 3:34PM EDT | 37.50 | 1.38 | 0.50 | 2.00 | 0.00 | - | 1 | 5 | 55.08% |
| CAH240119P00040000 | 2021-12-03 12:43PM EDT | 40.00 | 5.50 | 1.85 | 5.20 | 0.00 | - | 15 | 84 | 71.39% |
| CAH240119P00042500 | 2022-07-29 3:19PM EDT | 42.50 | 2.25 | 0.25 | 4.20 | 0.00 | - | 1 | 32 | 55.30% |
| CAH240119P00045000 | 2022-07-12 3:08PM EDT | 45.00 | 4.00 | 2.00 | 4.20 | 0.00 | - | 1 | 40 | 57.29% |
| CAH240119P00047500 | 2022-08-01 10:12AM EDT | 47.50 | 3.07 | 0.50 | 5.40 | 0.00 | - | 2 | 5 | 51.32% |
| CAH240119P00050000 | 2022-08-01 2:44PM EDT | 50.00 | 3.80 | 2.25 | 5.10 | 0.00 | - | 1 | 118 | 51.33% |
| CAH240119P00052500 | 2022-07-25 1:26PM EDT | 52.50 | 5.20 | 1.70 | 6.50 | 0.00 | - | 1 | 8 | 62.41% |
| CAH240119P00055000 | 2022-08-02 9:33AM EDT | 55.00 | 5.44 | 4.10 | 7.50 | 0.00 | - | 1 | 96 | 53.39% |
| CAH240119P00060000 | 2022-08-10 2:25PM EDT | 60.00 | 7.30 | 5.40 | 8.10 | +7.30 | - | - | 804 | 54.07% |
| CAH240119P00062500 | 2022-07-27 12:00PM EDT | 62.50 | 10.30 | 7.80 | 10.30 | 0.00 | - | - | 1 | 52.91% |
| CAH240119P00065000 | 2022-08-02 3:58PM EDT | 65.00 | 10.55 | 9.10 | 11.80 | 0.00 | - | 1 | 20 | 53.41% |
| CAH240119P00067500 | 2022-08-11 12:30PM EDT | 67.50 | 9.40 | 8.80 | 10.90 | +9.40 | - | 16 | 0 | 49.61% |
| CAH240119P00070000 | 2022-08-10 11:59AM EDT | 70.00 | 12.30 | 10.00 | 14.50 | -1.85 | -13.07% | 21 | 300 | 58.45% |
| CAH240119P00080000 | 2022-08-10 11:59AM EDT | 80.00 | 19.70 | 16.50 | 19.00 | -0.62 | -3.05% | 15 | 15 | 50.64% |
| CAH240119P00085000 | 2022-07-08 11:59AM EDT | 85.00 | 31.66 | 24.90 | 26.10 | 0.00 | - | - | 61 | 62.15% |
