Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.132,71 +20,55 (+0,05%) Bitcoin EUR
56.900,35 -1.080,40 (-1,86%) CMC Crypto 200
1.263,20 -20,58 (-1,60%) Nasdaq Compositive
17.743,44 +25,78 (+0,15%) S&P 500
5.465,71 -3,59 (-0,07%)
Cencora, Inc. (COR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250117C00115000 | 2023-10-30 11:49AM EDT | 115.00 | 76.20 | 87.50 | 92.00 | 0.00 | - | 1 | 2 | 0.00% |
| COR250117C00120000 | 2023-11-20 2:00PM EDT | 120.00 | 81.50 | 83.00 | 87.00 | 0.00 | - | 1 | 5 | 0.00% |
| COR250117C00125000 | 2023-09-28 3:42PM EDT | 125.00 | 66.20 | 69.90 | 72.00 | 0.00 | - | 1 | 1 | 0.00% |
| COR250117C00130000 | 2023-11-01 12:42PM EDT | 130.00 | 66.20 | 78.00 | 82.50 | 0.00 | - | 1 | 2 | 0.00% |
| COR250117C00135000 | 2023-10-19 12:25PM EDT | 135.00 | 64.10 | 65.80 | 70.00 | 0.00 | - | 2 | 2 | 0.00% |
| COR250117C00145000 | 2024-04-12 1:29PM EDT | 145.00 | 93.50 | 82.10 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| COR250117C00150000 | 2023-11-01 12:42PM EDT | 150.00 | 49.70 | 60.80 | 65.00 | 0.00 | - | 1 | 3 | 0.00% |
| COR250117C00155000 | 2023-12-19 12:26PM EDT | 155.00 | 55.56 | 71.30 | 75.00 | 0.00 | - | 1 | 3 | 0.00% |
| COR250117C00160000 | 2024-04-05 12:40PM EDT | 160.00 | 89.08 | 67.00 | 71.50 | 0.00 | - | 3 | 6 | 0.00% |
| COR250117C00165000 | 2023-11-01 1:11PM EDT | 165.00 | 38.00 | 49.90 | 51.60 | 0.00 | - | 1 | 1 | 0.00% |
| COR250117C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 39.70 | 57.40 | 59.70 | 0.00 | - | 1 | 7 | 0.00% |
| COR250117C00175000 | 2024-01-22 2:28PM EDT | 175.00 | 53.22 | 64.30 | 69.00 | 0.00 | - | 2 | 4 | 43.96% |
| COR250117C00180000 | 2023-12-27 4:46PM EDT | 180.00 | 36.60 | 47.10 | 48.60 | 0.00 | - | 1 | 18 | 0.00% |
| COR250117C00185000 | 2023-12-15 4:03PM EDT | 185.00 | 30.30 | 43.20 | 46.50 | 0.00 | - | 1 | 31 | 0.00% |
| COR250117C00190000 | 2024-02-09 11:40AM EDT | 190.00 | 51.44 | 54.40 | 58.50 | 0.00 | - | 1 | 43 | 45.05% |
| COR250117C00195000 | 2024-06-13 2:18PM EDT | 195.00 | 44.68 | 48.30 | 49.40 | 0.00 | - | 1 | 98 | 33.79% |
| COR250117C00200000 | 2024-06-18 12:59PM EDT | 200.00 | 44.10 | 43.90 | 44.90 | 0.00 | - | 1 | 146 | 32.08% |
| COR250117C00210000 | 2024-06-21 9:49AM EDT | 210.00 | 33.62 | 35.60 | 36.10 | 0.00 | - | 5 | 1,100 | 28.75% |
| COR250117C00220000 | 2024-06-26 2:43PM EDT | 220.00 | 27.90 | 27.70 | 28.50 | +2.10 | +8.14% | 6 | 1,110 | 26.84% |
| COR250117C00230000 | 2024-06-17 11:34AM EDT | 230.00 | 22.50 | 20.80 | 21.30 | +3.00 | +15.38% | 2 | 1,549 | 24.62% |
| COR250117C00240000 | 2024-06-26 12:14PM EDT | 240.00 | 14.80 | 14.80 | 15.30 | -2.07 | -12.27% | 7 | 819 | 23.04% |
| COR250117C00250000 | 2024-06-18 2:23PM EDT | 250.00 | 10.80 | 10.00 | 10.50 | 0.00 | - | 43 | 896 | 21.84% |
| COR250117C00260000 | 2024-06-24 10:27AM EDT | 260.00 | 8.04 | 6.40 | 6.80 | 0.00 | - | 8 | 155 | 20.80% |
| COR250117C00270000 | 2024-06-24 12:25PM EDT | 270.00 | 5.20 | 3.80 | 4.20 | 0.00 | - | 4 | 295 | 20.05% |
| COR250117C00280000 | 2024-06-06 1:32PM EDT | 280.00 | 2.05 | 2.05 | 2.40 | 0.00 | - | 4 | 127 | 19.29% |
| COR250117C00290000 | 2024-06-13 11:54AM EDT | 290.00 | 0.80 | 1.05 | 1.45 | 0.00 | - | 6 | 7 | 19.22% |
| COR250117C00300000 | 2024-02-16 1:51PM EDT | 300.00 | 1.65 | 0.50 | 3.40 | 0.00 | - | 15 | 18 | 27.11% |
| COR250117C00310000 | 2024-06-03 9:37AM EDT | 310.00 | 0.15 | 0.15 | 0.85 | 0.00 | - | 1 | 15 | 21.20% |
| COR250117C00350000 | 2024-02-26 3:49PM EDT | 350.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 20 | 20 | 31.95% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COR250117P00135000 | 2023-09-19 11:43AM EDT | 135.00 | 3.70 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 55.16% |
| COR250117P00140000 | 2023-09-19 11:44AM EDT | 140.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 1 | 4 | 55.10% |
| COR250117P00145000 | 2024-01-11 1:16PM EDT | 145.00 | 1.50 | 0.35 | 2.15 | 0.00 | - | 1 | 10 | 45.84% |
| COR250117P00150000 | 2024-01-31 4:37PM EDT | 150.00 | 1.05 | 0.30 | 0.00 | 0.00 | - | 10 | 289 | 12.50% |
| COR250117P00155000 | 2023-12-29 1:37PM EDT | 155.00 | 2.85 | 1.00 | 2.10 | 0.00 | - | 1 | 48 | 40.48% |
| COR250117P00160000 | 2024-01-31 4:51PM EDT | 160.00 | 1.40 | 0.45 | 0.00 | 0.00 | - | 228 | 236 | 12.50% |
| COR250117P00165000 | 2024-05-21 12:05PM EDT | 165.00 | 1.05 | 0.25 | 2.65 | 0.00 | - | 41 | 128 | 37.89% |
| COR250117P00170000 | 2024-05-21 12:05PM EDT | 170.00 | 1.28 | 0.30 | 2.05 | 0.00 | - | 41 | 126 | 33.11% |
| COR250117P00175000 | 2024-05-21 11:09AM EDT | 175.00 | 1.60 | 0.45 | 2.90 | 0.00 | - | 1 | 51 | 33.93% |
| COR250117P00180000 | 2024-05-21 11:07AM EDT | 180.00 | 2.00 | 0.95 | 1.40 | 0.00 | - | 1 | 79 | 25.97% |
| COR250117P00185000 | 2024-05-29 10:52AM EDT | 185.00 | 2.77 | 1.05 | 1.30 | 0.00 | - | 19 | 121 | 23.49% |
| COR250117P00190000 | 2024-05-24 2:11PM EDT | 190.00 | 3.14 | 0.95 | 2.50 | 0.00 | - | 4 | 180 | 25.71% |
| COR250117P00195000 | 2024-05-24 2:05PM EDT | 195.00 | 3.75 | 1.05 | 3.30 | 0.00 | - | 3 | 215 | 25.70% |
| COR250117P00200000 | 2024-06-20 2:10PM EDT | 200.00 | 2.60 | 2.15 | 2.50 | 0.00 | - | 2 | 464 | 21.30% |
| COR250117P00210000 | 2024-06-05 3:32PM EDT | 210.00 | 4.47 | 3.40 | 3.60 | 0.00 | - | 13 | 575 | 19.42% |
| COR250117P00220000 | 2024-06-25 3:29PM EDT | 220.00 | 5.03 | 5.30 | 5.60 | -2.67 | -34.68% | 2 | 171 | 18.22% |
| COR250117P00230000 | 2024-06-11 9:30AM EDT | 230.00 | 9.50 | 8.10 | 8.40 | 0.00 | - | 258 | 1,916 | 16.88% |
| COR250117P00240000 | 2024-06-24 1:51PM EDT | 240.00 | 11.40 | 12.10 | 12.50 | 0.00 | - | 39 | 961 | 15.75% |
| COR250117P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 18.80 | 29.40 | 30.40 | 0.00 | - | 64 | 142 | 32.51% |
| COR250117P00270000 | 2024-01-31 10:33AM EDT | 270.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
