Deutsche Märkte öffnen in 6 Stunden 2 Minuten

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,39+2,14 (+2,05%)
Börsenschluss: 04:00PM EDT
106,30 -0,09 (-0,08%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220819C000475002022-07-20 1:57PM EDT47.5047.0056.9057.150.00--00.00%
CVS220819C000550002022-07-26 2:08PM EDT55.0040.4049.3049.700.00--30.00%
CVS220819C000600002022-07-20 2:34PM EDT60.0034.9844.3544.700.00--00.00%
CVS220819C000650002022-07-20 1:49PM EDT65.0029.5539.4039.600.00--00.00%
CVS220819C000700002022-07-20 2:40PM EDT70.0025.1034.3534.550.00--00.00%
CVS220819C000750002022-07-29 9:46AM EDT75.0021.0029.3029.750.00--10.00%
CVS220819C000800002022-08-03 9:43AM EDT80.0019.9024.4024.550.00-5180.00%
CVS220819C000825002022-08-02 10:10AM EDT82.5013.5521.9022.100.00-31210.00%
CVS220819C000830002022-08-03 9:33AM EDT83.0016.1021.4021.600.00-1140.00%
CVS220819C000840002022-07-22 10:00AM EDT84.0010.8520.4020.600.00--50.00%
CVS220819C000850002022-08-08 11:44AM EDT85.0017.0519.3519.750.00-183870.00%
CVS220819C000860002022-08-10 10:36AM EDT86.0017.9018.4018.60+7.90+79.00%120.00%
CVS220819C000870002022-08-08 3:16PM EDT87.0015.1517.4517.600.00--40.00%
CVS220819C000875002022-08-08 3:16PM EDT87.5014.6516.9017.100.00--510.00%
CVS220819C000880002022-07-25 3:30PM EDT88.007.3516.4016.600.00--180.00%
CVS220819C000890002022-08-03 12:13PM EDT89.0011.7315.4515.600.00-180.00%
CVS220819C000900002022-08-10 10:41AM EDT90.0014.0514.4014.60+1.65+13.31%12,5310.00%
CVS220819C000910002022-07-28 2:54PM EDT91.005.8513.4013.600.00--400.00%
CVS220819C000920002022-08-04 2:21PM EDT92.0010.4612.4512.600.00-911080.00%
CVS220819C000925002022-08-10 9:43AM EDT92.5011.4411.8512.10-0.08-0.69%12,7070.00%
CVS220819C000930002022-08-09 2:24PM EDT93.0010.7011.4011.550.00-51820.00%
CVS220819C000940002022-08-09 1:55PM EDT94.009.8910.4510.650.00-35510.00%
CVS220819C000950002022-08-11 2:00PM EDT95.009.759.459.65+1.11+12.85%2013,6640.00%
CVS220819C000960002022-08-09 12:26PM EDT96.008.008.508.650.00-264960.00%
CVS220819C000970002022-08-10 2:58PM EDT97.007.027.507.65+0.56+8.67%63470.00%
CVS220819C000975002022-08-11 2:03PM EDT97.507.197.007.15+0.99+15.97%93,1680.00%
CVS220819C000980002022-08-11 10:34AM EDT98.007.456.506.70+1.40+23.14%12630.00%
CVS220819C000990002022-08-11 11:57AM EDT99.006.185.555.70+2.37+62.20%23490.00%
CVS220819C001000002022-08-11 2:03PM EDT100.005.004.654.80+0.95+23.46%1266,6210.00%
CVS220819C001010002022-08-11 12:15PM EDT101.004.423.753.90+1.30+41.67%385020.00%
CVS220819C001020002022-08-11 11:08AM EDT102.003.602.943.05+1.10+44.00%112,3330.00%
CVS220819C001030002022-08-11 2:14PM EDT103.002.302.182.29+0.44+23.66%2328090.00%
CVS220819C001040002022-08-11 1:11PM EDT104.002.001.531.61+0.67+50.38%491,1220.00%
CVS220819C001050002022-08-11 2:33PM EDT105.001.041.011.08+0.08+8.33%1,14110,3940.00%
CVS220819C001060002022-08-11 2:32PM EDT106.000.650.620.68+0.07+12.07%4511,7189.25%
CVS220819C001070002022-08-11 2:39PM EDT107.000.380.380.41-0.01-2.56%2921,10713.48%
CVS220819C001080002022-08-11 12:43PM EDT108.000.310.210.24-0.02-6.06%5637015.97%
CVS220819C001090002022-08-11 10:27AM EDT109.000.170.130.140.00-21717.97%
CVS220819C001100002022-08-11 1:06PM EDT110.000.120.090.10-0.01-7.69%155,59320.61%
CVS220819C001110002022-08-11 1:59PM EDT111.000.070.070.08-0.03-30.00%233423.54%
CVS220819C001120002022-08-11 12:07PM EDT112.000.060.050.07-0.02-25.00%101826.56%
CVS220819C001130002022-08-11 12:20PM EDT113.000.060.040.05+0.06-1828.32%
CVS220819C001140002022-08-10 3:53PM EDT114.000.030.040.05-0.02-40.00%4331.64%
CVS220819C001150002022-08-11 12:17PM EDT115.000.030.030.04-0.01-25.00%63,51033.59%
CVS220819C001200002022-08-10 11:40AM EDT120.000.010.010.03-0.04-80.00%772546.88%
CVS220819C001250002022-08-11 10:17AM EDT125.000.080.000.08+0.07+700.00%247362.50%
CVS220819C001300002022-08-10 12:19PM EDT130.000.010.000.15-0.01-50.00%11,87382.03%
CVS220819C001350002022-01-05 3:48PM EDT135.001.101.011.13+0.18+19.57%11159.57%
CVS220819C001400002022-07-01 11:15AM EDT140.000.050.000.030.00-214287.50%
CVS220819C001450002022-08-04 10:12AM EDT145.000.080.000.150.00-61,841117.97%
CVS220819C001500002022-07-26 9:53AM EDT150.000.010.000.150.00--114128.91%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220819P000475002022-07-22 10:11AM EDT47.500.050.000.130.00--300287.50%
CVS220819P000500002022-07-14 2:02PM EDT50.000.040.000.010.00--503206.25%
CVS220819P000550002022-07-26 11:35AM EDT55.000.020.000.010.00--265181.25%
CVS220819P000600002022-07-29 11:02AM EDT60.000.040.000.030.00--285178.13%
CVS220819P000650002022-08-08 12:02PM EDT65.000.010.000.040.00-4396159.38%
CVS220819P000700002022-08-03 9:33AM EDT70.000.010.000.030.00-4134132.81%
CVS220819P000750002022-08-11 12:12PM EDT75.000.010.000.03-0.01-50.00%1775112.50%
CVS220819P000800002022-08-11 10:26AM EDT80.000.010.000.030.00-204,17093.75%
CVS220819P000825002022-08-09 3:07PM EDT82.500.030.000.030.00-137184.38%
CVS220819P000830002022-08-08 2:40PM EDT83.000.030.000.030.00-625882.81%
CVS220819P000840002022-07-26 3:08PM EDT84.000.400.000.060.00--26785.94%
CVS220819P000850002022-08-10 3:37PM EDT85.000.020.000.030.00-23,18275.78%
CVS220819P000860002022-08-05 1:37PM EDT86.000.040.000.090.00-29982.81%
CVS220819P000870002022-08-05 11:39AM EDT87.000.050.000.030.00-11414568.75%
CVS220819P000875002022-08-11 9:47AM EDT87.500.010.000.04-0.04-80.00%51,45068.75%
CVS220819P000880002022-08-10 1:51PM EDT88.000.020.000.03-0.04-66.67%2840164.84%
CVS220819P000890002022-08-05 2:34PM EDT89.000.070.000.040.00-1915463.28%
CVS220819P000900002022-08-11 1:38PM EDT90.000.020.010.03-0.02-50.00%93,39360.16%
CVS220819P000910002022-08-05 12:03PM EDT91.000.090.010.060.00-2359960.94%
CVS220819P000920002022-08-10 11:45AM EDT92.000.040.020.030.00-522854.69%
CVS220819P000925002022-08-10 12:37PM EDT92.500.040.010.030.00-142,48151.56%
CVS220819P000930002022-08-10 1:15PM EDT93.000.050.020.03-0.04-44.44%4623450.78%
CVS220819P000940002022-08-11 12:17PM EDT94.000.030.020.03-0.02-40.00%481,05248.83%
CVS220819P000950002022-08-11 2:12PM EDT95.000.030.020.03-0.04-57.14%5287,59044.92%
CVS220819P000960002022-08-11 11:24AM EDT96.000.040.040.05-0.05-55.56%140044.92%
CVS220819P000970002022-08-11 1:58PM EDT97.000.040.060.07-0.09-69.23%10294043.36%
CVS220819P000975002022-08-11 1:26PM EDT97.500.050.070.08-0.13-72.22%480642.38%
CVS220819P000980002022-08-11 12:45PM EDT98.000.070.080.10-0.14-66.67%920742.19%
CVS220819P000990002022-08-11 10:28AM EDT99.000.090.130.14-0.21-70.00%1967940.72%
CVS220819P001000002022-08-11 2:36PM EDT100.000.210.200.21-0.19-47.50%1,2237,58540.04%
CVS220819P001010002022-08-11 2:06PM EDT101.000.250.280.33-0.38-60.32%14581040.14%
CVS220819P001020002022-08-11 2:37PM EDT102.000.490.450.49-0.41-45.56%1,4711,61940.04%
CVS220819P001030002022-08-11 2:34PM EDT103.000.770.680.74-0.54-41.22%7951,10940.77%
CVS220819P001040002022-08-11 2:37PM EDT104.001.071.041.09-0.55-33.95%21729042.14%
CVS220819P001050002022-08-11 2:31PM EDT105.001.511.491.57-0.41-21.35%3931,86744.48%
CVS220819P001060002022-08-11 2:07PM EDT106.001.962.092.18-1.02-34.23%1414447.80%
CVS220819P001070002022-08-11 2:13PM EDT107.002.712.822.95-1.09-28.68%4213451.56%
CVS220819P001080002022-08-09 10:15AM EDT108.004.753.653.800.00-17656.91%
CVS220819P001100002022-08-09 9:56AM EDT110.006.865.505.700.00-210269.39%
CVS220819P001110002022-08-09 11:53AM EDT111.006.906.456.750.00-4476.22%
CVS220819P001120002022-08-11 10:16AM EDT112.007.007.507.70+7.00-1082.72%
CVS220819P001150002022-08-10 2:46PM EDT115.0011.1510.4510.65-4.05-26.64%2099.51%
CVS220819P001170002022-08-10 2:46PM EDT117.0013.1512.4512.65+13.15--0110.50%
CVS220819P001180002022-08-10 2:46PM EDT118.0014.1513.4513.60+14.15--0115.14%
CVS220819P001200002022-08-10 2:46PM EDT120.0016.1515.4515.65-0.60-3.58%73125.93%
CVS220819P001250002021-12-27 1:13PM EDT125.0025.6521.9522.600.00--3193.99%
CVS220819P001300002022-07-11 9:58AM EDT130.0036.1026.2026.500.00--0193.55%
CVS220819P001400002022-07-14 10:42AM EDT140.0049.1035.4535.700.00--0209.47%
CVS220819P001450002022-07-14 9:54AM EDT145.0053.9040.4540.600.00--0224.90%
CVS220819P001500002022-07-14 10:26AM EDT150.0058.9545.4545.650.00--0241.94%
CVS220819P001550002022-07-18 10:54AM EDT155.0060.5550.4050.650.00--0256.25%