Deutsche Märkte öffnen in 3 Stunden 29 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.937,64 -812,96 (-3,16%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230331C00058000 | 2023-03-24 10:45AM EDT | 58.00 | 10.94 | 12.70 | 13.90 | 0.00 | - | 2 | 2 | 99.22% |
| CAH230331C00068000 | 2023-03-24 10:41AM EDT | 68.00 | 1.69 | 2.80 | 3.80 | 0.00 | - | 1 | 1 | 58.98% |
| CAH230331C00069000 | 2023-03-24 11:09AM EDT | 69.00 | 1.05 | 2.25 | 2.70 | 0.00 | - | 11 | 7 | 43.75% |
| CAH230331C00070000 | 2023-03-27 9:34AM EDT | 70.00 | 1.77 | 1.35 | 1.65 | +0.62 | +53.91% | 8 | 35 | 30.42% |
| CAH230331C00071000 | 2023-03-27 1:22PM EDT | 71.00 | 0.90 | 0.75 | 0.95 | +0.30 | +50.00% | 2 | 32 | 27.74% |
| CAH230331C00072000 | 2023-03-27 2:47PM EDT | 72.00 | 0.40 | 0.30 | 0.45 | +0.13 | +48.15% | 35 | 112 | 25.78% |
| CAH230331C00073000 | 2023-03-27 2:51PM EDT | 73.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 47 | 30 | 26.07% |
| CAH230331C00074000 | 2023-03-27 11:22AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 39 | 34 | 28.13% |
| CAH230331C00075000 | 2023-03-27 11:39AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 16 | 35.16% |
| CAH230331C00076000 | 2023-03-20 1:02PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 9 | 17 | 41.80% |
| CAH230331C00077000 | 2023-03-20 9:54AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 41.80% |
| CAH230331C00078000 | 2023-03-09 12:25PM EDT | 78.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 54.30% |
| CAH230331C00079000 | 2023-03-13 9:46AM EDT | 79.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 160 | 52.73% |
| CAH230331C00080000 | 2023-03-21 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 520 | 58.20% |
| CAH230331C00081000 | 2023-03-20 10:25AM EDT | 81.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 63.28% |
| CAH230331C00082000 | 2023-03-07 11:01AM EDT | 82.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.97% |
| CAH230331C00084000 | 2023-02-13 3:06PM EDT | 84.00 | 0.89 | 0.00 | 1.45 | 0.00 | - | - | 1 | 139.06% |
| CAH230331C00085000 | 2023-02-21 11:10AM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230331P00061000 | 2023-03-24 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.97% |
| CAH230331P00064000 | 2023-03-23 2:33PM EDT | 64.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 59.77% |
| CAH230331P00065000 | 2023-03-27 1:22PM EDT | 65.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 3 | 5 | 52.73% |
| CAH230331P00066000 | 2023-03-27 11:40AM EDT | 66.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 8 | 22 | 48.44% |
| CAH230331P00067000 | 2023-03-27 3:59PM EDT | 67.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 1 | 123 | 45.22% |
| CAH230331P00068000 | 2023-03-27 11:40AM EDT | 68.00 | 0.23 | 0.15 | 0.20 | -0.76 | -76.77% | 13 | 211 | 40.23% |
| CAH230331P00069000 | 2023-03-27 10:31AM EDT | 69.00 | 0.42 | 0.20 | 0.35 | -0.91 | -68.42% | 21 | 20 | 38.77% |
| CAH230331P00070000 | 2023-03-27 3:09PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | -1.48 | -74.75% | 22 | 30 | 37.70% |
| CAH230331P00071000 | 2023-03-27 10:14AM EDT | 71.00 | 1.04 | 0.80 | 1.00 | -0.60 | -36.59% | 10 | 24 | 37.60% |
| CAH230331P00072000 | 2023-03-24 2:41PM EDT | 72.00 | 2.45 | 1.35 | 1.65 | 0.00 | - | 12 | 11 | 41.21% |
| CAH230331P00073000 | 2023-03-23 2:00PM EDT | 73.00 | 4.30 | 2.15 | 2.50 | 0.00 | - | 6 | 364 | 48.24% |
| CAH230331P00074000 | 2023-03-24 12:25PM EDT | 74.00 | 4.90 | 3.00 | 3.50 | 0.00 | - | 5 | 9 | 59.08% |
| CAH230331P00075000 | 2023-03-21 3:02PM EDT | 75.00 | 3.72 | 4.10 | 4.50 | 0.00 | - | - | 3 | 60.25% |
| CAH230331P00077000 | 2023-02-28 10:30AM EDT | 77.00 | 2.22 | 5.70 | 6.80 | 0.00 | - | - | 1 | 74.80% |
| CAH230331P00078000 | 2023-03-27 12:38PM EDT | 78.00 | 7.30 | 6.80 | 7.70 | +1.15 | +18.70% | 1 | 1 | 82.62% |
| CAH230331P00079000 | 2023-02-14 3:06PM EDT | 79.00 | 2.55 | 8.50 | 10.00 | 0.00 | - | - | 1 | 137.35% |
