Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.584,72 +332,93 (+0,56%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00048000 | 2024-04-26 12:16PM EDT | 48.00 | 19.37 | 17.15 | 19.45 | +19.37 | - | 3 | 0 | 163.09% |
| CVS240503C00055000 | 2024-04-18 3:22PM EDT | 55.00 | 14.35 | 12.10 | 12.40 | 0.00 | - | 2 | 0 | 82.03% |
| CVS240503C00060000 | 2024-04-26 3:31PM EDT | 60.00 | 7.40 | 7.20 | 7.40 | +7.40 | - | 1 | 1 | 56.84% |
| CVS240503C00061000 | 2024-04-26 11:18AM EDT | 61.00 | 6.15 | 6.25 | 6.45 | +6.15 | - | 4 | 28 | 54.49% |
| CVS240503C00062000 | 2024-04-26 10:37AM EDT | 62.00 | 5.37 | 4.35 | 5.50 | +5.37 | - | 70 | 0 | 56.74% |
| CVS240503C00063000 | 2024-04-26 3:43PM EDT | 63.00 | 4.50 | 4.50 | 4.65 | +4.50 | - | 6 | 1 | 52.34% |
| CVS240503C00064000 | 2024-04-26 1:58PM EDT | 64.00 | 3.75 | 3.60 | 3.80 | -0.06 | -1.57% | 3 | 14 | 52.93% |
| CVS240503C00065000 | 2024-04-26 10:04AM EDT | 65.00 | 3.00 | 2.86 | 3.10 | +0.20 | +7.14% | 2 | 13 | 53.42% |
| CVS240503C00066000 | 2024-04-26 3:49PM EDT | 66.00 | 2.38 | 2.35 | 2.42 | +0.22 | +10.19% | 149 | 49 | 50.83% |
| CVS240503C00067000 | 2024-04-26 3:53PM EDT | 67.00 | 1.82 | 1.80 | 1.87 | +0.04 | +2.25% | 79 | 317 | 50.83% |
| CVS240503C00068000 | 2024-04-26 3:58PM EDT | 68.00 | 1.34 | 1.32 | 1.35 | -0.01 | -0.74% | 540 | 859 | 50.00% |
| CVS240503C00069000 | 2024-04-26 3:47PM EDT | 69.00 | 0.91 | 0.92 | 0.96 | +0.04 | +4.60% | 327 | 879 | 49.37% |
| CVS240503C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 0.64 | 0.60 | 0.64 | 0.00 | - | 437 | 1,579 | 48.15% |
| CVS240503C00071000 | 2024-04-26 3:57PM EDT | 71.00 | 0.39 | 0.21 | 0.40 | -0.01 | -2.50% | 153 | 580 | 46.78% |
| CVS240503C00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.25 | 0.21 | 0.25 | -0.01 | -3.85% | 435 | 812 | 46.48% |
| CVS240503C00073000 | 2024-04-26 3:26PM EDT | 73.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 57 | 525 | 46.88% |
| CVS240503C00074000 | 2024-04-26 2:38PM EDT | 74.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 171 | 1,593 | 46.29% |
| CVS240503C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 22 | 518 | 48.83% |
| CVS240503C00076000 | 2024-04-26 2:08PM EDT | 76.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 37 | 271 | 50.39% |
| CVS240503C00077000 | 2024-04-26 2:08PM EDT | 77.00 | 0.04 | 0.02 | 0.18 | -0.01 | -20.00% | 104 | 218 | 61.91% |
| CVS240503C00078000 | 2024-04-26 12:27PM EDT | 78.00 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 123 | 491 | 66.02% |
| CVS240503C00079000 | 2024-04-26 12:24PM EDT | 79.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 18 | 77 | 58.59% |
| CVS240503C00080000 | 2024-04-26 2:47PM EDT | 80.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 24 | 186 | 64.84% |
| CVS240503C00081000 | 2024-04-26 1:38PM EDT | 81.00 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 1 | 555 | 83.01% |
| CVS240503C00082000 | 2024-04-24 10:26AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 164 | 75.00% |
| CVS240503C00083000 | 2024-04-26 1:50PM EDT | 83.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 179 | 624 | 71.88% |
| CVS240503C00084000 | 2024-04-23 11:16AM EDT | 84.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 198 | 73.44% |
| CVS240503C00085000 | 2024-04-16 3:10PM EDT | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 231 | 73.44% |
| CVS240503C00086000 | 2024-04-19 3:52PM EDT | 86.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 95.31% |
| CVS240503C00087000 | 2024-04-26 10:16AM EDT | 87.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 8 | 21 | 106.25% |
| CVS240503C00088000 | 2024-03-22 12:52PM EDT | 88.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 30 | 33 | 138.09% |
| CVS240503C00089000 | 2024-04-26 12:32PM EDT | 89.00 | 0.01 | 0.00 | 0.20 | -0.24 | -96.00% | 5 | 8 | 111.13% |
| CVS240503C00090000 | 2024-04-09 10:20AM EDT | 90.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 10 | 21 | 165.63% |
| CVS240503C00091000 | 2024-04-25 3:25PM EDT | 91.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 124 | 149 | 158.79% |
| CVS240503C00095000 | 2024-04-16 9:37AM EDT | 95.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 98.44% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00052000 | 2024-04-26 3:58PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 17 | 1 | 71.88% |
| CVS240503P00053000 | 2024-04-26 11:27AM EDT | 53.00 | 0.01 | 0.00 | 0.44 | +0.01 | - | 10 | 22 | 117.19% |
| CVS240503P00054000 | 2024-04-26 1:21PM EDT | 54.00 | 0.01 | 0.01 | 0.17 | +0.01 | - | 1 | 0 | 92.19% |
| CVS240503P00055000 | 2024-04-23 1:21PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 532 | 612 | 71.88% |
| CVS240503P00056000 | 2024-04-23 1:56PM EDT | 56.00 | 0.02 | 0.01 | 0.04 | +0.02 | - | - | 1 | 64.84% |
| CVS240503P00057000 | 2024-04-24 10:25AM EDT | 57.00 | 0.04 | 0.01 | 0.05 | +0.04 | - | - | 40 | 60.94% |
| CVS240503P00058000 | 2024-04-26 11:04AM EDT | 58.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 200 | 2 | 55.08% |
| CVS240503P00059000 | 2024-04-26 1:25PM EDT | 59.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 11 | 73 | 50.78% |
| CVS240503P00060000 | 2024-04-26 3:40PM EDT | 60.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 62 | 143 | 51.56% |
| CVS240503P00061000 | 2024-04-26 1:19PM EDT | 61.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 113 | 103 | 49.22% |
| CVS240503P00062000 | 2024-04-26 2:44PM EDT | 62.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 15 | 203 | 48.05% |
| CVS240503P00063000 | 2024-04-26 3:50PM EDT | 63.00 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 127 | 270 | 47.66% |
| CVS240503P00064000 | 2024-04-26 3:51PM EDT | 64.00 | 0.46 | 0.46 | 0.49 | +0.03 | +6.98% | 318 | 410 | 47.75% |
| CVS240503P00065000 | 2024-04-26 3:39PM EDT | 65.00 | 0.75 | 0.73 | 0.78 | +0.05 | +7.14% | 60 | 218 | 48.68% |
| CVS240503P00066000 | 2024-04-26 3:54PM EDT | 66.00 | 1.11 | 1.11 | 1.15 | +0.12 | +12.12% | 439 | 6,320 | 49.17% |
| CVS240503P00067000 | 2024-04-26 3:53PM EDT | 67.00 | 1.56 | 1.55 | 1.60 | +0.20 | +14.71% | 418 | 509 | 49.22% |
| CVS240503P00068000 | 2024-04-26 3:53PM EDT | 68.00 | 2.08 | 2.07 | 2.13 | -0.06 | -2.80% | 165 | 1,596 | 48.83% |
| CVS240503P00069000 | 2024-04-26 3:26PM EDT | 69.00 | 2.64 | 2.68 | 2.91 | +0.05 | +1.93% | 165 | 957 | 53.42% |
| CVS240503P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 3.37 | 3.30 | 3.45 | +0.22 | +6.98% | 72 | 2,302 | 47.75% |
| CVS240503P00071000 | 2024-04-26 11:48AM EDT | 71.00 | 4.20 | 4.05 | 5.20 | -0.05 | -1.18% | 3 | 283 | 62.55% |
| CVS240503P00072000 | 2024-04-26 2:33PM EDT | 72.00 | 5.05 | 4.95 | 5.15 | +0.01 | +0.20% | 29 | 1,020 | 50.59% |
| CVS240503P00073000 | 2024-04-25 1:49PM EDT | 73.00 | 5.95 | 5.85 | 6.05 | 0.00 | - | 12 | 410 | 51.56% |
| CVS240503P00074000 | 2024-04-26 2:13PM EDT | 74.00 | 6.88 | 6.75 | 7.00 | -0.06 | -0.86% | 2 | 420 | 54.00% |
| CVS240503P00075000 | 2024-04-26 11:06AM EDT | 75.00 | 8.05 | 7.65 | 8.95 | +0.25 | +3.21% | 3 | 203 | 77.73% |
| CVS240503P00076000 | 2024-04-25 1:36PM EDT | 76.00 | 9.09 | 8.70 | 8.95 | 0.00 | - | 1 | 16 | 60.35% |
| CVS240503P00077000 | 2024-04-24 3:22PM EDT | 77.00 | 9.25 | 9.65 | 11.85 | 0.00 | - | 10 | 4 | 111.43% |
| CVS240503P00078000 | 2024-04-26 3:36PM EDT | 78.00 | 10.70 | 10.70 | 10.95 | +0.05 | +0.47% | 91 | 71 | 70.12% |
| CVS240503P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 10.65 | 11.70 | 13.70 | 0.00 | - | 60 | 0 | 121.78% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 80.00 | 11.71 | 12.70 | 13.90 | 0.00 | - | 1 | 1 | 106.74% |
| CVS240503P00081000 | 2024-03-21 2:39PM EDT | 81.00 | 4.32 | 9.00 | 13.00 | 0.00 | - | - | 3 | 0.00% |
| CVS240503P00082000 | 2024-04-01 9:51AM EDT | 82.00 | 4.15 | 14.70 | 17.00 | 0.00 | - | - | 4 | 146.58% |
