Deutsche Märkte geschlossen

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,93+1,79 (+1,92%)
Ab 04:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220819C000750002021-12-27 11:55AM EDT75.0027.3031.0531.450.00--7122.06%
CVS220819C000800002022-01-05 11:44AM EDT80.0026.9126.1526.90+2.75+11.38%37108.28%
CVS220819C000850002022-01-05 11:44AM EDT85.0022.4922.0022.35+2.14+10.52%18297.09%
CVS220819C000900002022-01-05 3:42PM EDT90.0018.3017.8518.35+1.20+7.02%13887.29%
CVS220819C000925002022-01-03 12:22PM EDT92.5013.5915.9516.550.00-21983.24%
CVS220819C000950002022-01-05 2:24PM EDT95.0014.4514.1014.40+1.53+11.84%12878.14%
CVS220819C001000002022-01-05 4:45PM EDT100.0011.0910.8011.10+1.09+10.90%39971.00%
CVS220819C001050002022-01-05 1:07PM EDT105.008.058.058.35+0.45+5.92%148165.42%
CVS220819C001100002022-01-05 11:16AM EDT110.005.705.906.15+0.10+1.79%2411361.29%
CVS220819C001150002022-01-05 1:34PM EDT115.004.383.904.45+0.65+17.43%2510357.12%
CVS220819C001200002022-01-05 4:45PM EDT120.003.103.003.20+0.50+19.23%242555.97%
CVS220819C001250002022-01-05 11:57AM EDT125.002.142.092.25+0.29+15.68%111954.16%
CVS220819C001300002022-01-05 4:49PM EDT130.001.551.481.59+0.25+19.23%591653.10%
CVS220819C001350002022-01-05 3:48PM EDT135.001.101.011.13+0.18+19.57%1152.20%
CVS220819C001400002022-01-05 11:45AM EDT140.000.800.750.81+0.12+17.65%2652.08%
CVS220819C001450002022-01-05 12:34PM EDT145.000.550.520.60+0.08+17.02%13351.86%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220819P000650002021-12-23 4:43PM EDT65.000.680.290.780.00-61951.12%
CVS220819P000700002022-01-03 10:30AM EDT70.000.920.721.610.00--352.44%
CVS220819P000750002022-01-04 12:32PM EDT75.001.081.031.110.00-152642.70%
CVS220819P000800002022-01-05 2:02PM EDT80.001.481.411.55-0.11-6.92%22938.18%
CVS220819P000850002022-01-04 12:32PM EDT85.002.162.072.230.00-151834.03%
CVS220819P000900002022-01-05 3:47PM EDT90.003.003.003.20-0.43-12.54%23729.66%
CVS220819P000925002022-01-05 4:42PM EDT92.503.643.553.75-0.57-13.54%21226.86%
CVS220819P000950002022-01-05 2:02PM EDT95.004.264.254.50-2.37-35.75%1124.30%
CVS220819P000975002022-01-05 10:54AM EDT97.505.205.055.30-0.55-9.57%4320.84%
CVS220819P001000002022-01-05 3:37PM EDT100.005.885.956.20-0.58-8.98%43215.97%
CVS220819P001050002022-01-05 12:47PM EDT105.008.428.208.50-0.93-9.95%410.00%
CVS220819P001100002021-12-28 11:31AM EDT110.0013.1811.0511.500.00-1110.00%
CVS220819P001200002021-12-27 1:28PM EDT120.0021.2518.0518.600.00--20.00%
CVS220819P001250002021-12-27 1:13PM EDT125.0025.6521.9522.600.00--30.00%
CVS220819P001400002021-12-20 10:35AM EDT140.0041.4035.4536.150.00--20.00%