Deutsche Märkte schließen in 2 Stunden 38 Minuten

CVS Health Corporation (CVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,51+1,95 (+1,92%)
Börsenschluss: 04:00PM EST
103,35 -0,16 (-0,15%)
Vorbörslich: 08:22AM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220128C000800002022-01-24 1:19PM EST80.0021.450.000.000.00-31290.00%
CVS220128C000820002022-01-19 3:56PM EST82.0021.520.000.000.00-400.00%
CVS220128C000830002022-01-21 10:50AM EST83.0019.950.000.000.00-490.00%
CVS220128C000860002021-12-31 11:21AM EST86.0017.630.000.000.00-100.00%
CVS220128C000880002022-01-19 3:55PM EST88.0015.560.000.000.00-900.00%
CVS220128C000900002022-01-19 3:56PM EST90.0013.520.000.000.00-900.00%
CVS220128C000920002022-01-19 3:56PM EST92.0011.490.000.000.00-200.00%
CVS220128C000930002021-12-16 2:21PM EST93.009.3013.0013.350.00-11162.11%
CVS220128C000940002022-01-24 10:09AM EST94.006.700.000.000.00-120.00%
CVS220128C000950002022-01-24 11:28AM EST95.006.020.000.000.00-220.00%
CVS220128C000960002022-01-24 11:48AM EST96.004.560.000.000.00-1110.00%
CVS220128C000970002022-01-24 2:43PM EST97.004.790.000.000.00-31590.00%
CVS220128C000980002022-01-24 3:51PM EST98.005.940.000.000.00-62680.00%
CVS220128C000985002022-01-24 2:56PM EST98.503.450.000.000.00-4404120.00%
CVS220128C000990002022-01-24 3:46PM EST99.004.470.000.000.00-50370.00%
CVS220128C001000002022-01-24 3:59PM EST100.004.200.000.000.00-511630.00%
CVS220128C001010002022-01-24 3:54PM EST101.003.470.000.000.00-5003700.00%
CVS220128C001020002022-01-24 3:58PM EST102.002.640.000.000.00-5631,7690.00%
CVS220128C001030002022-01-24 3:58PM EST103.002.000.000.000.00-5336500.00%
CVS220128C001040002022-01-24 3:59PM EST104.001.420.000.000.00-9876951.56%
CVS220128C001050002022-01-24 3:59PM EST105.000.850.000.000.00-4024983.13%
CVS220128C001060002022-01-24 3:58PM EST106.000.600.000.000.00-1365976.25%
CVS220128C001070002022-01-24 3:55PM EST107.000.260.000.000.00-933686.25%
CVS220128C001080002022-01-24 3:59PM EST108.000.240.000.000.00-8635712.50%
CVS220128C001090002022-01-24 1:53PM EST109.000.090.000.000.00-228712.50%
CVS220128C001100002022-01-24 3:53PM EST110.000.070.000.000.00-14023512.50%
CVS220128C001110002022-01-24 3:49PM EST111.000.030.000.000.00-311212.50%
CVS220128C001120002022-01-24 12:07PM EST112.000.020.000.000.00-6912.50%
CVS220128C001130002022-01-21 1:39PM EST113.000.010.000.000.00-32725.00%
CVS220128C001140002022-01-05 12:47PM EST114.000.260.000.000.00--425.00%
CVS220128C001150002022-01-19 2:22PM EST115.000.010.000.000.00-303425.00%
CVS220128C001160002022-01-11 3:23PM EST116.000.080.000.000.00-802425.00%
CVS220128C001180002022-01-18 1:02PM EST118.000.030.000.000.00-1125.00%
CVS220128C001200002022-01-19 3:58PM EST120.000.020.000.000.00-120125.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220128P000750002022-01-03 1:13PM EST75.000.050.000.000.00-404050.00%
CVS220128P000800002022-01-24 3:20PM EST80.000.010.000.000.00-64464950.00%
CVS220128P000820002022-01-24 12:06PM EST82.000.040.000.000.00-61250.00%
CVS220128P000840002022-01-24 1:59PM EST84.000.040.000.000.00-4450.00%
CVS220128P000850002022-01-24 1:43PM EST85.000.060.000.000.00-141450.00%
CVS220128P000860002022-01-24 11:31AM EST86.000.040.000.000.00-5550.00%
CVS220128P000870002022-01-24 2:04PM EST87.000.070.000.000.00-1618850.00%
CVS220128P000880002022-01-24 3:42PM EST88.000.040.000.000.00-2417425.00%
CVS220128P000890002022-01-24 11:37AM EST89.000.130.000.000.00-121225.00%
CVS220128P000900002022-01-24 3:56PM EST90.000.050.000.000.00-4212325.00%
CVS220128P000910002022-01-24 12:29PM EST91.000.210.000.000.00-244325.00%
CVS220128P000920002022-01-24 3:51PM EST92.000.110.000.000.00-151625.00%
CVS220128P000930002022-01-24 11:41AM EST93.000.290.000.000.00-11225.00%
CVS220128P000940002022-01-24 3:51PM EST94.000.160.000.000.00-262525.00%
CVS220128P000950002022-01-24 3:39PM EST95.000.160.000.000.00-1,03331325.00%
CVS220128P000960002022-01-24 3:17PM EST96.000.290.000.000.00-7415512.50%
CVS220128P000970002022-01-24 3:50PM EST97.000.230.000.000.00-28313512.50%
CVS220128P000980002022-01-24 1:08PM EST98.000.300.000.000.00-32328512.50%
CVS220128P000985002022-01-24 3:36PM EST98.500.430.000.000.00-13091812.50%
CVS220128P000990002022-01-24 3:56PM EST99.000.390.000.000.00-51534212.50%
CVS220128P001000002022-01-24 3:52PM EST100.000.460.000.000.00-3,8179276.25%
CVS220128P001010002022-01-24 3:59PM EST101.000.710.000.000.00-4674966.25%
CVS220128P001020002022-01-24 3:41PM EST102.001.230.000.000.00-1052473.13%
CVS220128P001030002022-01-24 3:59PM EST103.001.220.000.000.00-1433241.56%
CVS220128P001040002022-01-24 3:52PM EST104.001.570.000.000.00-385990.00%
CVS220128P001050002022-01-24 3:46PM EST105.002.730.000.000.00-242210.00%
CVS220128P001060002022-01-24 3:32PM EST106.003.850.000.000.00-6540.00%
CVS220128P001070002022-01-24 3:45PM EST107.004.450.000.000.00-9250.00%
CVS220128P001080002022-01-24 3:59PM EST108.004.750.000.000.00-2150.00%
CVS220128P001090002022-01-14 9:31AM EST109.003.950.000.000.00-550.00%
CVS220128P001100002022-01-21 1:55PM EST110.008.460.000.000.00-110.00%
CVS220128P001130002022-01-24 1:50PM EST113.0011.050.000.000.00-220.00%
CVS220128P001140002022-01-18 12:01AM EST114.008.300.000.000.00--50.00%
CVS220128P001150002022-01-24 12:04PM EST115.0014.700.000.000.00-1210.00%
CVS220128P001160002022-01-21 9:31AM EST116.0012.950.000.000.00-13130.00%