Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.311,60 +2,00 (+0,09%) EUR/USD
1,0764 +0,0037 (+0,34%) Bitcoin EUR
58.400,28 +3.796,83 (+6,95%)
Cencora, Inc. (COR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240517C00125000 | 2023-12-13 4:26PM EDT | 125.00 | 80.80 | 93.80 | 98.50 | 0.00 | - | - | 1 | 0.00% |
| COR240517C00145000 | 2024-01-30 2:37PM EDT | 145.00 | 77.27 | 89.50 | 94.00 | 0.00 | - | 15 | 13 | 280.44% |
| COR240517C00160000 | 2023-11-15 12:40PM EDT | 160.00 | 38.00 | 43.10 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| COR240517C00165000 | 2023-11-15 1:07PM EDT | 165.00 | 34.20 | 38.30 | 42.00 | 0.00 | - | - | 7 | 0.00% |
| COR240517C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 32.70 | 50.10 | 54.90 | 0.00 | - | 1 | 6 | 88.67% |
| COR240517C00175000 | 2024-01-09 11:23AM EDT | 175.00 | 40.20 | 55.50 | 60.00 | 0.00 | - | 5 | 7 | 164.94% |
| COR240517C00180000 | 2023-12-21 10:55AM EDT | 180.00 | 27.10 | 40.20 | 44.00 | 0.00 | - | 8 | 39 | 44.92% |
| COR240517C00185000 | 2024-01-10 11:23AM EDT | 185.00 | 32.60 | 47.00 | 51.10 | 0.00 | - | 3 | 102 | 151.47% |
| COR240517C00190000 | 2024-01-31 10:32AM EDT | 190.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| COR240517C00195000 | 2024-04-08 10:57AM EDT | 195.00 | 47.62 | 27.20 | 30.90 | 0.00 | - | 3 | 17 | 63.65% |
| COR240517C00200000 | 2024-05-02 2:39PM EDT | 200.00 | 26.34 | 22.20 | 26.00 | 0.00 | - | 8 | 85 | 56.35% |
| COR240517C00210000 | 2024-05-03 11:30AM EDT | 210.00 | 12.50 | 13.80 | 15.50 | -3.05 | -19.61% | 1 | 352 | 35.19% |
| COR240517C00220000 | 2024-05-03 2:52PM EDT | 220.00 | 5.20 | 3.50 | 5.70 | -2.55 | -32.90% | 8 | 111 | 18.73% |
| COR240517C00230000 | 2024-05-03 3:36PM EDT | 230.00 | 0.75 | 0.70 | 0.90 | -0.45 | -37.50% | 6 | 140 | 16.37% |
| COR240517C00240000 | 2024-05-03 2:54PM EDT | 240.00 | 0.25 | 0.05 | 0.25 | -0.16 | -39.02% | 4 | 1,127 | 21.66% |
| COR240517C00250000 | 2024-05-02 1:36PM EDT | 250.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 330 | 26.76% |
| COR240517C00260000 | 2024-05-02 1:29PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 34.57% |
| COR240517C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 57.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240517P00150000 | 2023-10-23 10:32AM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| COR240517P00155000 | 2023-11-01 2:27PM EDT | 155.00 | 2.45 | 0.45 | 1.20 | 0.00 | - | 182 | 313 | 109.28% |
| COR240517P00160000 | 2023-09-28 12:06PM EDT | 160.00 | 3.80 | 2.40 | 3.60 | 0.00 | - | 50 | 50 | 138.82% |
| COR240517P00165000 | 2024-02-20 10:49AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 80.62% |
| COR240517P00170000 | 2024-01-22 10:53AM EDT | 170.00 | 0.72 | 0.00 | 0.40 | 0.00 | - | 5 | 26 | 66.60% |
| COR240517P00175000 | 2023-11-30 11:11AM EDT | 175.00 | 2.35 | 0.75 | 2.30 | 0.00 | - | 1 | 3 | 90.89% |
| COR240517P00180000 | 2024-05-01 10:20AM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 51 | 68.21% |
| COR240517P00185000 | 2024-01-31 10:53AM EDT | 185.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| COR240517P00190000 | 2024-04-17 12:43PM EDT | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 236 | 50.85% |
| COR240517P00195000 | 2024-02-29 4:55PM EDT | 195.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 3 | 105 | 58.08% |
| COR240517P00200000 | 2024-05-02 10:18AM EDT | 200.00 | 0.29 | 0.05 | 0.55 | 0.00 | - | 1 | 246 | 38.62% |
| COR240517P00210000 | 2024-05-01 3:04PM EDT | 210.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 104 | 302 | 23.88% |
| COR240517P00220000 | 2024-05-03 2:23PM EDT | 220.00 | 1.85 | 1.40 | 1.65 | +0.70 | +60.87% | 84 | 291 | 18.10% |
| COR240517P00230000 | 2024-05-03 3:05PM EDT | 230.00 | 7.39 | 6.60 | 7.20 | +1.37 | +22.76% | 3 | 1,139 | 18.19% |
| COR240517P00240000 | 2024-05-01 10:53AM EDT | 240.00 | 12.40 | 14.90 | 17.70 | 0.00 | - | 500 | 597 | 36.82% |
| COR240517P00250000 | 2024-04-19 12:52PM EDT | 250.00 | 12.30 | 24.50 | 27.40 | 0.00 | - | 3 | 44 | 46.66% |
