Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.405,25 +793,01 (+1,29%)
Cencora, Inc. (COR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240816C00130000 | 2024-07-01 9:55AM EDT | 130.00 | 96.63 | 95.50 | 100.40 | 0.00 | - | 2 | 2 | 113.09% |
| COR240816C00150000 | 2024-07-09 10:42AM EDT | 150.00 | 74.30 | 75.50 | 80.20 | 0.00 | - | 15 | 0 | 82.42% |
| COR240816C00185000 | 2024-02-21 4:16PM EDT | 185.00 | 52.10 | 59.20 | 62.30 | 0.00 | - | - | 1 | 181.57% |
| COR240816C00195000 | 2024-02-13 4:05PM EDT | 195.00 | 41.51 | 45.00 | 49.60 | 0.00 | - | - | 2 | 139.50% |
| COR240816C00200000 | 2024-07-25 9:45AM EDT | 200.00 | 28.00 | 26.20 | 30.50 | 0.00 | - | 7 | 16 | 58.47% |
| COR240816C00210000 | 2024-07-09 11:00AM EDT | 210.00 | 15.30 | 18.40 | 19.30 | 0.00 | - | 7 | 50 | 35.23% |
| COR240816C00220000 | 2024-07-26 2:14PM EDT | 220.00 | 11.20 | 9.50 | 11.70 | -0.10 | -0.88% | 2 | 384 | 33.92% |
| COR240816C00230000 | 2024-07-26 2:33PM EDT | 230.00 | 5.10 | 4.50 | 4.90 | +0.20 | +4.08% | 42 | 1,166 | 27.48% |
| COR240816C00240000 | 2024-07-25 3:08PM EDT | 240.00 | 1.60 | 1.35 | 1.65 | 0.00 | - | 15 | 1,023 | 26.28% |
| COR240816C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 22 | 381 | 24.83% |
| COR240816C00260000 | 2024-07-19 12:07PM EDT | 260.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 193 | 38.45% |
| COR240816C00270000 | 2024-05-02 1:38PM EDT | 270.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 101 | 50.76% |
| COR240816C00280000 | 2024-04-19 3:18PM EDT | 280.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 3 | 9 | 58.25% |
| COR240816C00290000 | 2024-04-10 3:20PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 58.64% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240816P00155000 | 2023-12-29 12:11PM EDT | 155.00 | 1.25 | 0.35 | 1.10 | 0.00 | - | 1 | 4 | 93.07% |
| COR240816P00160000 | 2023-12-22 11:54AM EDT | 160.00 | 1.65 | 0.10 | 3.20 | 0.00 | - | 2 | 0 | 103.44% |
| COR240816P00165000 | 2023-12-22 11:54AM EDT | 165.00 | 2.05 | 1.05 | 1.30 | 0.00 | - | 2 | 0 | 88.77% |
| COR240816P00170000 | 2023-12-22 11:54AM EDT | 170.00 | 2.50 | 1.35 | 1.50 | 0.00 | - | 1 | 0 | 85.86% |
| COR240816P00175000 | 2024-04-09 3:07PM EDT | 175.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 60.50% |
| COR240816P00180000 | 2024-05-21 1:23PM EDT | 180.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 68.26% |
| COR240816P00185000 | 2024-05-03 12:41PM EDT | 185.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 33 | 51.22% |
| COR240816P00190000 | 2024-05-24 12:49PM EDT | 190.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 44.24% |
| COR240816P00195000 | 2024-04-15 9:48AM EDT | 195.00 | 1.15 | 0.65 | 1.25 | 0.00 | - | 2 | 53 | 50.85% |
| COR240816P00200000 | 2024-07-25 10:27AM EDT | 200.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 1 | 36 | 36.13% |
| COR240816P00210000 | 2024-07-24 10:31AM EDT | 210.00 | 1.20 | 0.95 | 1.15 | 0.00 | - | 83 | 397 | 30.98% |
| COR240816P00220000 | 2024-07-26 11:10AM EDT | 220.00 | 3.10 | 2.90 | 3.20 | +0.95 | +44.19% | 24 | 1,822 | 29.38% |
| COR240816P00230000 | 2024-07-26 2:30PM EDT | 230.00 | 6.90 | 6.80 | 7.20 | +1.00 | +16.95% | 11 | 159 | 27.11% |
| COR240816P00240000 | 2024-06-26 12:47PM EDT | 240.00 | 7.30 | 11.40 | 15.70 | 0.00 | - | 49 | 142 | 35.95% |
| COR240816P00250000 | 2024-06-25 2:10PM EDT | 250.00 | 12.48 | 20.90 | 25.30 | 0.00 | - | 67 | 56 | 46.18% |
| COR240816P00260000 | 2024-04-12 12:17PM EDT | 260.00 | 26.10 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 57.40% |
| COR240816P00270000 | 2024-05-16 3:52PM EDT | 270.00 | 48.34 | 35.40 | 39.80 | 0.00 | - | 2 | 0 | 0.00% |
| COR240816P00280000 | 2024-05-13 3:48PM EDT | 280.00 | 57.10 | 47.90 | 51.80 | 0.00 | - | 2 | 0 | 0.00% |
