Deutsche Märkte geschlossen

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,83+0,45 (+0,42%)
Börsenschluss: 04:00PM EST
109,00 +2,17 (+2,03%)
Nachbörse: 06:22PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH231215C000425002023-07-27 9:47AM EST42.5050.4844.8046.100.00-100.00%
CAH231215C000600002023-11-27 9:45AM EST60.0046.6744.5048.500.00--6324.71%
CAH231215C000700002023-12-05 3:35PM EST70.0037.7534.9038.500.00-183253.42%
CAH231215C000725002023-06-14 11:20AM EST72.5016.8722.1022.500.00-120.00%
CAH231215C000750002023-11-30 11:54AM EST75.0031.5529.5033.500.00-29221.09%
CAH231215C000775002023-09-06 10:47AM EST77.5011.1313.6014.000.00-4120.00%
CAH231215C000800002023-11-30 2:10PM EST80.0026.5724.9028.400.00-15560186.62%
CAH231215C000825002023-11-21 9:31AM EST82.5023.6322.1025.800.00-1035168.36%
CAH231215C000850002023-11-28 1:32PM EST85.0022.0620.6023.600.00-26799.90%
CAH231215C000875002023-11-29 12:29PM EST87.5018.8017.4020.500.00-4466129.98%
CAH231215C000900002023-12-05 11:32AM EST90.0018.0015.8018.100.00-449667.58%
CAH231215C000925002023-12-08 2:42PM EST92.5014.5213.6015.20+1.09+8.12%61,08553.13%
CAH231215C000930002023-11-29 9:39AM EST93.0012.9012.2015.100.00--1103.66%
CAH231215C000940002023-12-06 9:47AM EST94.0012.8111.1014.200.00-11101.07%
CAH231215C000950002023-12-08 3:06PM EST95.0011.8010.6013.20+0.50+4.42%92,95195.56%
CAH231215C000975002023-12-07 3:36PM EST97.508.927.3010.600.00-11,03079.25%
CAH231215C000990002023-12-08 2:40PM EST99.007.756.609.20-0.43-5.26%8173.34%
CAH231215C001000002023-12-08 11:25AM EST100.006.166.207.70-0.26-4.05%286655.81%
CAH231215C001010002023-12-08 3:40PM EST101.005.904.606.80+1.40+31.11%2252.88%
CAH231215C001020002023-12-08 11:00AM EST102.004.393.606.70+0.76+20.94%2266.04%
CAH231215C001030002023-12-06 1:07PM EST103.003.603.704.600.00-2237.40%
CAH231215C001040002023-12-07 11:54AM EST104.002.443.003.200.00-42122.90%
CAH231215C001050002023-12-08 1:18PM EST105.001.852.202.35-0.03-1.60%281,74420.90%
CAH231215C001060002023-12-08 3:43PM EST106.001.521.451.60+0.42+38.18%859519.34%
CAH231215C001070002023-12-08 3:48PM EST107.000.900.851.00+0.09+11.11%166718.34%
CAH231215C001080002023-12-08 12:57PM EST108.000.450.400.550.00-1720217.38%
CAH231215C001090002023-12-08 3:21PM EST109.000.200.200.30-0.50-71.43%714817.53%
CAH231215C001100002023-12-08 2:07PM EST110.000.100.050.15-0.04-28.57%61,16417.68%
CAH231215C001110002023-12-05 3:34PM EST111.000.240.000.100.00-1319.34%
CAH231215C001120002023-12-06 10:32AM EST112.000.240.000.500.00-1235.99%
CAH231215C001130002023-11-28 3:37PM EST113.000.020.000.300.00-2334.18%
CAH231215C001140002023-11-20 12:51PM EST114.000.070.000.500.00--144.19%
CAH231215C001150002023-11-13 1:23PM EST115.000.080.000.500.00-21348.10%
CAH231215C001250002023-11-17 9:49AM EST125.000.150.000.200.00-101459.18%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAH231215P000425002023-10-19 2:03PM EST42.500.080.000.050.00-23246.88%
CAH231215P000500002023-05-04 8:53AM EST50.000.440.002.300.00--2372.46%
CAH231215P000550002023-05-02 8:30AM EST55.000.450.000.000.00-111150.00%
CAH231215P000600002023-06-06 2:41PM EST60.000.550.000.250.00--24194.92%
CAH231215P000650002023-10-20 2:31PM EST65.000.050.000.050.00-515139.06%
CAH231215P000700002023-11-09 1:33PM EST70.000.100.000.700.00-2632175.78%
CAH231215P000725002023-11-07 2:29PM EST72.500.050.000.950.00-1112173.63%
CAH231215P000750002023-08-30 2:07PM EST75.000.700.550.700.00-133170.90%
CAH231215P000775002023-10-05 11:33AM EST77.500.640.002.150.00-136180.96%
CAH231215P000800002023-12-06 9:34AM EST80.000.080.000.700.00-1195127.83%
CAH231215P000825002023-11-24 12:28PM EST82.500.010.000.700.00-10629116.50%
CAH231215P000850002023-11-30 9:30AM EST85.000.050.000.700.00-1179105.47%
CAH231215P000875002023-11-24 12:28PM EST87.500.090.000.700.00-1030494.53%
CAH231215P000900002023-11-28 1:59PM EST90.000.100.000.250.00-165367.97%
CAH231215P000925002023-11-08 1:15PM EST92.500.250.000.100.00-138250.39%
CAH231215P000950002023-11-20 1:28PM EST95.000.100.000.700.00-164262.40%
CAH231215P000975002023-11-24 11:25AM EST97.500.100.000.500.00-625757.28%
CAH231215P000990002023-12-06 12:43PM EST99.000.330.000.750.00-1157.76%
CAH231215P001000002023-12-08 2:14PM EST100.000.070.050.10-0.01-12.50%261429.88%
CAH231215P001010002023-12-08 9:36AM EST101.000.100.000.15-0.20-66.67%130028.81%
CAH231215P001020002023-12-08 9:36AM EST102.000.150.000.10-0.05-25.00%218022.56%
CAH231215P001030002023-12-08 2:34PM EST103.000.150.050.15-0.20-57.14%1276220.90%
CAH231215P001040002023-12-06 3:53PM EST104.000.500.100.200.00-1118518.36%
CAH231215P001050002023-12-08 2:34PM EST105.000.400.250.35-0.30-42.86%2992017.29%
CAH231215P001060002023-12-08 2:30PM EST106.000.670.500.60-0.55-45.08%617216.31%
CAH231215P001070002023-12-08 12:18PM EST107.001.000.901.00-0.85-45.95%67315.45%
CAH231215P001080002023-12-06 10:42AM EST108.002.551.451.600.00-21415.09%
CAH231215P001100002023-11-03 2:44PM EST110.009.552.703.200.00-1112.11%