Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.133,98 +21,82 (+0,06%) Bitcoin EUR
56.954,12 -1.055,02 (-1,82%) CMC Crypto 200
1.265,35 -18,43 (-1,44%) Nasdaq Compositive
17.738,27 +20,62 (+0,12%) S&P 500
5.464,99 -4,31 (-0,08%)
Cencora, Inc. (COR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:17PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR240816C00130000 | 2023-12-27 4:47PM EDT | 130.00 | 76.88 | 88.00 | 92.80 | 0.00 | - | - | 2 | 0.00% |
| COR240816C00150000 | 2024-01-30 2:47PM EDT | 150.00 | 73.50 | 86.00 | 90.50 | 0.00 | - | - | 15 | 63.23% |
| COR240816C00185000 | 2024-02-21 4:16PM EDT | 185.00 | 52.10 | 59.20 | 62.30 | 0.00 | - | - | 1 | 83.59% |
| COR240816C00195000 | 2024-02-13 4:05PM EDT | 195.00 | 41.51 | 45.00 | 49.60 | 0.00 | - | - | 2 | 57.26% |
| COR240816C00200000 | 2024-06-13 3:00PM EDT | 200.00 | 34.18 | 37.10 | 40.60 | 0.00 | - | 2 | 16 | 44.17% |
| COR240816C00210000 | 2024-06-07 9:56AM EDT | 210.00 | 30.00 | 28.60 | 29.70 | 0.00 | - | 1 | 50 | 30.88% |
| COR240816C00220000 | 2024-06-26 9:51AM EDT | 220.00 | 20.50 | 19.90 | 20.50 | +1.99 | +10.75% | 1 | 144 | 25.90% |
| COR240816C00230000 | 2024-06-26 11:30AM EDT | 230.00 | 11.40 | 12.00 | 12.40 | -3.19 | -21.86% | 1 | 221 | 22.44% |
| COR240816C00240000 | 2024-06-26 10:49AM EDT | 240.00 | 5.62 | 5.90 | 6.10 | -2.28 | -28.86% | 45 | 729 | 19.88% |
| COR240816C00250000 | 2024-06-26 1:55PM EDT | 250.00 | 2.40 | 2.30 | 2.55 | -0.78 | -24.53% | 1 | 335 | 19.15% |
| COR240816C00260000 | 2024-06-24 11:02AM EDT | 260.00 | 1.05 | 0.65 | 0.90 | -0.20 | -16.00% | 34 | 194 | 18.93% |
| COR240816C00270000 | 2024-05-02 1:38PM EDT | 270.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 101 | 31.51% |
| COR240816C00280000 | 2024-04-19 3:18PM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| COR240816C00290000 | 2024-04-10 3:20PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 36.78% |
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 | 0.50 | 1.25 | 0.00 | - | 1 | 4 | 66.65% |
| COR240816P00160000 | 2023-12-22 11:54AM EDT | 160.00 | 1.65 | 0.10 | 3.20 | 0.00 | - | 2 | 2 | 71.53% |
| COR240816P00165000 | 2023-12-22 11:54AM EDT | 165.00 | 2.05 | 1.10 | 1.35 | 0.00 | - | 2 | 2 | 62.60% |
| COR240816P00170000 | 2023-12-22 11:54AM EDT | 170.00 | 2.50 | 1.30 | 1.55 | 0.00 | - | 1 | 1 | 60.40% |
| COR240816P00175000 | 2024-04-09 3:07PM EDT | 175.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 48.85% |
| COR240816P00180000 | 2024-05-21 1:23PM EDT | 180.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 58.51% |
| COR240816P00185000 | 2024-05-03 12:41PM EDT | 185.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 33 | 41.99% |
| COR240816P00190000 | 2024-05-24 12:49PM EDT | 190.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 33.37% |
| COR240816P00195000 | 2024-04-15 9:48AM EDT | 195.00 | 1.15 | 0.65 | 1.25 | 0.00 | - | 2 | 53 | 38.61% |
| COR240816P00200000 | 2024-06-13 2:02PM EDT | 200.00 | 0.62 | 0.05 | 0.45 | 0.00 | - | 1 | 29 | 27.54% |
| COR240816P00210000 | 2024-06-17 1:09PM EDT | 210.00 | 0.95 | 0.50 | 0.65 | 0.00 | - | 1 | 631 | 22.90% |
| COR240816P00220000 | 2024-06-26 2:45PM EDT | 220.00 | 1.40 | 1.25 | 1.50 | -1.20 | -46.15% | 4 | 457 | 20.69% |
| COR240816P00230000 | 2024-06-26 12:20PM EDT | 230.00 | 3.30 | 3.20 | 3.50 | +0.60 | +22.22% | 3 | 123 | 18.99% |
| COR240816P00240000 | 2024-06-26 12:47PM EDT | 240.00 | 7.30 | 7.00 | 7.40 | +1.10 | +17.74% | 49 | 94 | 17.33% |
| COR240816P00250000 | 2024-06-25 2:10PM EDT | 250.00 | 12.48 | 13.40 | 14.40 | -15.62 | -55.59% | 67 | 56 | 17.90% |
| COR240816P00260000 | 2024-04-12 12:17PM EDT | 260.00 | 26.10 | 33.40 | 37.30 | 0.00 | - | 1 | 1 | 60.28% |
| COR240816P00270000 | 2024-05-16 3:52PM EDT | 270.00 | 48.34 | 35.40 | 39.80 | 0.00 | - | 2 | 0 | 51.51% |
| COR240816P00280000 | 2024-05-13 3:48PM EDT | 280.00 | 57.10 | 47.60 | 52.10 | 0.00 | - | 2 | 0 | 58.73% |
