Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.865,22 +150,80 (+0,37%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH231215C00042500 | 2023-07-27 9:47AM EST | 42.50 | 50.48 | 44.80 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| CAH231215C00060000 | 2023-11-27 9:45AM EST | 60.00 | 46.67 | 44.50 | 48.50 | 0.00 | - | - | 6 | 324.71% |
| CAH231215C00070000 | 2023-12-05 3:35PM EST | 70.00 | 37.75 | 34.90 | 38.50 | 0.00 | - | 1 | 83 | 253.42% |
| CAH231215C00072500 | 2023-06-14 11:20AM EST | 72.50 | 16.87 | 22.10 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| CAH231215C00075000 | 2023-11-30 11:54AM EST | 75.00 | 31.55 | 29.50 | 33.50 | 0.00 | - | 2 | 9 | 221.09% |
| CAH231215C00077500 | 2023-09-06 10:47AM EST | 77.50 | 11.13 | 13.60 | 14.00 | 0.00 | - | 4 | 12 | 0.00% |
| CAH231215C00080000 | 2023-11-30 2:10PM EST | 80.00 | 26.57 | 24.90 | 28.40 | 0.00 | - | 155 | 60 | 186.62% |
| CAH231215C00082500 | 2023-11-21 9:31AM EST | 82.50 | 23.63 | 22.10 | 25.80 | 0.00 | - | 10 | 35 | 168.36% |
| CAH231215C00085000 | 2023-11-28 1:32PM EST | 85.00 | 22.06 | 20.60 | 23.60 | 0.00 | - | 2 | 67 | 99.90% |
| CAH231215C00087500 | 2023-11-29 12:29PM EST | 87.50 | 18.80 | 17.40 | 20.50 | 0.00 | - | 4 | 466 | 129.98% |
| CAH231215C00090000 | 2023-12-05 11:32AM EST | 90.00 | 18.00 | 15.80 | 18.10 | 0.00 | - | 4 | 496 | 67.58% |
| CAH231215C00092500 | 2023-12-08 2:42PM EST | 92.50 | 14.52 | 13.60 | 15.20 | +1.09 | +8.12% | 6 | 1,085 | 53.13% |
| CAH231215C00093000 | 2023-11-29 9:39AM EST | 93.00 | 12.90 | 12.20 | 15.10 | 0.00 | - | - | 1 | 103.66% |
| CAH231215C00094000 | 2023-12-06 9:47AM EST | 94.00 | 12.81 | 11.10 | 14.20 | 0.00 | - | 1 | 1 | 101.07% |
| CAH231215C00095000 | 2023-12-08 3:06PM EST | 95.00 | 11.80 | 10.60 | 13.20 | +0.50 | +4.42% | 9 | 2,951 | 95.56% |
| CAH231215C00097500 | 2023-12-07 3:36PM EST | 97.50 | 8.92 | 7.30 | 10.60 | 0.00 | - | 1 | 1,030 | 79.25% |
| CAH231215C00099000 | 2023-12-08 2:40PM EST | 99.00 | 7.75 | 6.60 | 9.20 | -0.43 | -5.26% | 8 | 1 | 73.34% |
| CAH231215C00100000 | 2023-12-08 11:25AM EST | 100.00 | 6.16 | 6.20 | 7.70 | -0.26 | -4.05% | 2 | 866 | 55.81% |
| CAH231215C00101000 | 2023-12-08 3:40PM EST | 101.00 | 5.90 | 4.60 | 6.80 | +1.40 | +31.11% | 2 | 2 | 52.88% |
| CAH231215C00102000 | 2023-12-08 11:00AM EST | 102.00 | 4.39 | 3.60 | 6.70 | +0.76 | +20.94% | 2 | 2 | 66.04% |
| CAH231215C00103000 | 2023-12-06 1:07PM EST | 103.00 | 3.60 | 3.70 | 4.60 | 0.00 | - | 2 | 2 | 37.40% |
| CAH231215C00104000 | 2023-12-07 11:54AM EST | 104.00 | 2.44 | 3.00 | 3.20 | 0.00 | - | 4 | 21 | 22.90% |
| CAH231215C00105000 | 2023-12-08 1:18PM EST | 105.00 | 1.85 | 2.20 | 2.35 | -0.03 | -1.60% | 28 | 1,744 | 20.90% |
| CAH231215C00106000 | 2023-12-08 3:43PM EST | 106.00 | 1.52 | 1.45 | 1.60 | +0.42 | +38.18% | 85 | 95 | 19.34% |
| CAH231215C00107000 | 2023-12-08 3:48PM EST | 107.00 | 0.90 | 0.85 | 1.00 | +0.09 | +11.11% | 16 | 67 | 18.34% |
| CAH231215C00108000 | 2023-12-08 12:57PM EST | 108.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 17 | 202 | 17.38% |
| CAH231215C00109000 | 2023-12-08 3:21PM EST | 109.00 | 0.20 | 0.20 | 0.30 | -0.50 | -71.43% | 7 | 148 | 17.53% |
| CAH231215C00110000 | 2023-12-08 2:07PM EST | 110.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 6 | 1,164 | 17.68% |
| CAH231215C00111000 | 2023-12-05 3:34PM EST | 111.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 19.34% |
| CAH231215C00112000 | 2023-12-06 10:32AM EST | 112.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 35.99% |
| CAH231215C00113000 | 2023-11-28 3:37PM EST | 113.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 34.18% |
| CAH231215C00114000 | 2023-11-20 12:51PM EST | 114.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 44.19% |
| CAH231215C00115000 | 2023-11-13 1:23PM EST | 115.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 48.10% |
| CAH231215C00125000 | 2023-11-17 9:49AM EST | 125.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 59.18% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH231215P00042500 | 2023-10-19 2:03PM EST | 42.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 246.88% |
| CAH231215P00050000 | 2023-05-04 8:53AM EST | 50.00 | 0.44 | 0.00 | 2.30 | 0.00 | - | - | 2 | 372.46% |
| CAH231215P00055000 | 2023-05-02 8:30AM EST | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| CAH231215P00060000 | 2023-06-06 2:41PM EST | 60.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | - | 24 | 194.92% |
| CAH231215P00065000 | 2023-10-20 2:31PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 139.06% |
| CAH231215P00070000 | 2023-11-09 1:33PM EST | 70.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 26 | 32 | 175.78% |
| CAH231215P00072500 | 2023-11-07 2:29PM EST | 72.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 112 | 173.63% |
| CAH231215P00075000 | 2023-08-30 2:07PM EST | 75.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 33 | 170.90% |
| CAH231215P00077500 | 2023-10-05 11:33AM EST | 77.50 | 0.64 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 180.96% |
| CAH231215P00080000 | 2023-12-06 9:34AM EST | 80.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 195 | 127.83% |
| CAH231215P00082500 | 2023-11-24 12:28PM EST | 82.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 10 | 629 | 116.50% |
| CAH231215P00085000 | 2023-11-30 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 179 | 105.47% |
| CAH231215P00087500 | 2023-11-24 12:28PM EST | 87.50 | 0.09 | 0.00 | 0.70 | 0.00 | - | 10 | 304 | 94.53% |
| CAH231215P00090000 | 2023-11-28 1:59PM EST | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 653 | 67.97% |
| CAH231215P00092500 | 2023-11-08 1:15PM EST | 92.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 382 | 50.39% |
| CAH231215P00095000 | 2023-11-20 1:28PM EST | 95.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 642 | 62.40% |
| CAH231215P00097500 | 2023-11-24 11:25AM EST | 97.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 257 | 57.28% |
| CAH231215P00099000 | 2023-12-06 12:43PM EST | 99.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.76% |
| CAH231215P00100000 | 2023-12-08 2:14PM EST | 100.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 2 | 614 | 29.88% |
| CAH231215P00101000 | 2023-12-08 9:36AM EST | 101.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 300 | 28.81% |
| CAH231215P00102000 | 2023-12-08 9:36AM EST | 102.00 | 0.15 | 0.00 | 0.10 | -0.05 | -25.00% | 2 | 180 | 22.56% |
| CAH231215P00103000 | 2023-12-08 2:34PM EST | 103.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 12 | 762 | 20.90% |
| CAH231215P00104000 | 2023-12-06 3:53PM EST | 104.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 11 | 185 | 18.36% |
| CAH231215P00105000 | 2023-12-08 2:34PM EST | 105.00 | 0.40 | 0.25 | 0.35 | -0.30 | -42.86% | 29 | 920 | 17.29% |
| CAH231215P00106000 | 2023-12-08 2:30PM EST | 106.00 | 0.67 | 0.50 | 0.60 | -0.55 | -45.08% | 6 | 172 | 16.31% |
| CAH231215P00107000 | 2023-12-08 12:18PM EST | 107.00 | 1.00 | 0.90 | 1.00 | -0.85 | -45.95% | 6 | 73 | 15.45% |
| CAH231215P00108000 | 2023-12-06 10:42AM EST | 108.00 | 2.55 | 1.45 | 1.60 | 0.00 | - | 2 | 14 | 15.09% |
| CAH231215P00110000 | 2023-11-03 2:44PM EST | 110.00 | 9.55 | 2.70 | 3.20 | 0.00 | - | 1 | 1 | 12.11% |
