Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.675,91 +33,92 (+0,06%)
Cencora, Inc. (COR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 52.56% |
| 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 | 51.33% |
| COR250117C00195000 | 2024-06-13 2:18PM EDT | 195.00 | 44.68 | 42.60 | 46.50 | 0.00 | - | 1 | 98 | 35.29% |
| COR250117C00200000 | 2024-04-26 11:55AM EDT | 200.00 | 48.90 | 28.60 | 29.60 | 0.00 | - | 3 | 145 | 0.00% |
| COR250117C00210000 | 2024-06-12 9:34AM EDT | 210.00 | 29.91 | 31.90 | 33.70 | 0.00 | - | 1 | 1,100 | 30.26% |
| COR250117C00220000 | 2024-06-13 11:48AM EDT | 220.00 | 23.24 | 24.70 | 25.30 | 0.00 | - | 1 | 1,110 | 26.48% |
| COR250117C00230000 | 2024-06-12 1:26PM EDT | 230.00 | 15.93 | 18.20 | 18.80 | 0.00 | - | 1 | 1,546 | 24.69% |
| COR250117C00240000 | 2024-06-12 2:10PM EDT | 240.00 | 10.60 | 12.80 | 13.30 | 0.00 | - | 67 | 811 | 23.15% |
| COR250117C00250000 | 2024-06-13 12:05PM EDT | 250.00 | 7.70 | 8.50 | 8.90 | 0.00 | - | 1 | 896 | 21.85% |
| COR250117C00260000 | 2024-06-13 11:53AM EDT | 260.00 | 5.30 | 5.30 | 5.70 | +0.50 | +10.42% | 1 | 160 | 20.91% |
| COR250117C00270000 | 2024-06-13 12:14PM EDT | 270.00 | 2.81 | 3.10 | 3.40 | 0.00 | - | 2 | 301 | 20.02% |
| COR250117C00280000 | 2024-06-06 1:32PM EDT | 280.00 | 2.05 | 1.70 | 2.05 | 0.00 | - | 4 | 127 | 19.69% |
| COR250117C00290000 | 2024-06-13 11:54AM EDT | 290.00 | 0.80 | 0.85 | 1.20 | 0.00 | - | 6 | 7 | 19.45% |
| COR250117C00300000 | 2024-02-16 1:51PM EDT | 300.00 | 1.65 | 0.50 | 3.40 | 0.00 | - | 15 | 18 | 28.26% |
| COR250117C00310000 | 2024-06-03 9:37AM EDT | 310.00 | 0.15 | 0.05 | 1.55 | 0.00 | - | 1 | 15 | 25.09% |
| COR250117C00350000 | 2024-02-26 3:49PM EDT | 350.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 20 | 20 | 32.65% |
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 | 52.47% |
| COR250117P00140000 | 2023-09-19 11:44AM EDT | 140.00 | 4.30 | 3.20 | 3.90 | 0.00 | - | 1 | 4 | 52.35% |
| COR250117P00145000 | 2024-01-11 1:16PM EDT | 145.00 | 1.50 | 0.35 | 2.15 | 0.00 | - | 1 | 10 | 43.38% |
| 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 | 38.11% |
| 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 | 0.30 | 1.95 | 0.00 | - | 41 | 128 | 32.73% |
| COR250117P00170000 | 2024-05-21 12:05PM EDT | 170.00 | 1.28 | 0.35 | 2.15 | 0.00 | - | 41 | 126 | 31.25% |
| COR250117P00175000 | 2024-05-21 11:09AM EDT | 175.00 | 1.60 | 0.65 | 3.10 | 0.00 | - | 1 | 51 | 32.20% |
| COR250117P00180000 | 2024-05-21 11:07AM EDT | 180.00 | 2.00 | 1.05 | 1.40 | 0.00 | - | 1 | 79 | 23.91% |
| COR250117P00185000 | 2024-05-29 10:52AM EDT | 185.00 | 2.77 | 1.40 | 1.70 | 0.00 | - | 19 | 121 | 23.03% |
| COR250117P00190000 | 2024-05-24 2:11PM EDT | 190.00 | 3.14 | 0.80 | 2.15 | 0.00 | - | 4 | 180 | 22.42% |
| COR250117P00195000 | 2024-05-24 2:05PM EDT | 195.00 | 3.75 | 2.20 | 2.55 | 0.00 | - | 3 | 215 | 21.41% |
| COR250117P00200000 | 2024-05-21 11:36AM EDT | 200.00 | 5.00 | 2.80 | 3.20 | 0.00 | - | 2 | 369 | 20.80% |
| COR250117P00210000 | 2024-06-05 3:32PM EDT | 210.00 | 4.47 | 4.40 | 6.20 | 0.00 | - | 13 | 575 | 21.88% |
| COR250117P00220000 | 2024-06-04 11:18AM EDT | 220.00 | 7.70 | 6.80 | 7.40 | 0.00 | - | 3 | 169 | 18.31% |
| COR250117P00230000 | 2024-06-11 9:30AM EDT | 230.00 | 9.50 | 10.10 | 10.80 | 0.00 | - | 258 | 1,916 | 16.96% |
| COR250117P00240000 | 2024-06-12 12:05PM EDT | 240.00 | 17.20 | 14.70 | 15.50 | 0.00 | - | 42 | 945 | 15.71% |
| COR250117P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 18.80 | 29.40 | 30.40 | 0.00 | - | 64 | 142 | 27.75% |
| COR250117P00270000 | 2024-01-31 10:33AM EDT | 270.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
