Deutsche Märkte schließen in 43 Minuten

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,14+0,99 (+1,02%)
Ab 10:47AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS230120C000300002022-05-17 10:17AM EDT30.0069.0067.8068.700.00-53064.26%
CVS230120C000325002022-04-21 10:22AM EDT32.5073.9462.2062.950.00-9960.00%
CVS230120C000350002022-04-21 10:22AM EDT35.0071.3759.6560.600.00-8220.00%
CVS230120C000375002022-01-19 3:40PM EDT37.5066.2463.3066.200.00-30114.71%
CVS230120C000400002022-04-21 10:23AM EDT40.0066.2554.8555.600.00-20850.00%
CVS230120C000425002022-05-12 10:01AM EDT42.5054.7253.1554.150.00-11260.00%
CVS230120C000450002022-05-18 10:51AM EDT45.0048.5553.0053.850.00-23350.20%
CVS230120C000475002022-05-10 11:31AM EDT47.5051.5650.6551.400.00-10012856.76%
CVS230120C000500002022-05-10 10:44AM EDT50.0049.8048.1548.900.00-839953.27%
CVS230120C000525002022-05-18 10:55AM EDT52.5041.4045.8046.650.00-22253.30%
CVS230120C000550002022-05-02 1:41PM EDT55.0041.3543.3544.150.00-16649.95%
CVS230120C000575002022-04-20 2:01PM EDT57.5049.5537.6538.900.00-52140.00%
CVS230120C000600002022-05-23 11:02AM EDT60.0036.6038.5539.300.00-268445.22%
CVS230120C000625002022-04-29 2:55PM EDT62.5035.1036.1536.900.00-206343.09%
CVS230120C000650002022-05-24 9:45AM EDT65.0032.6033.7534.600.00-41,04941.80%
CVS230120C000675002022-04-29 3:30PM EDT67.5030.3531.5032.250.00-827139.95%
CVS230120C000700002022-05-23 11:22AM EDT70.0029.0029.2030.00+0.55+1.93%11,81338.72%
CVS230120C000725002022-05-24 11:17AM EDT72.5024.7527.2027.700.00-347537.00%
CVS230120C000750002022-05-18 3:29PM EDT75.0021.8224.9525.600.00-292736.29%
CVS230120C000775002022-05-20 2:33PM EDT77.5019.5323.0023.550.00-367335.56%
CVS230120C000800002022-05-25 11:21AM EDT80.0020.7520.9021.400.00-15,66434.09%
CVS230120C000825002022-05-25 11:08AM EDT82.5018.5218.9019.500.00-496633.53%
CVS230120C000850002022-05-20 2:33PM EDT85.0015.6217.0017.600.00-11,19732.68%
CVS230120C000875002022-05-20 2:34PM EDT87.5015.0015.3015.700.00-362431.55%
CVS230120C000900002022-05-20 3:37PM EDT90.0012.0013.6013.950.00-52,55430.71%
CVS230120C000925002022-05-25 11:51AM EDT92.5011.6012.0012.300.00-273029.93%
CVS230120C000950002022-05-25 3:02PM EDT95.0010.4510.5010.750.00-4465329.17%
CVS230120C000975002022-05-25 1:58PM EDT97.508.809.109.400.00-531,69328.74%
CVS230120C001000002022-05-25 1:28PM EDT100.007.657.908.100.00-157,60328.13%
CVS230120C001050002022-05-25 3:54PM EDT105.006.225.705.95+0.72+13.09%19,13327.34%
CVS230120C001100002022-05-25 2:36PM EDT110.004.104.054.250.00-414,89026.69%
CVS230120C001150002022-05-23 3:12PM EDT115.002.952.812.940.00-21,85526.07%
CVS230120C001200002022-05-26 10:31AM EDT120.001.951.902.03+0.03+1.56%11,39125.81%
CVS230120C001250002022-05-23 12:23PM EDT125.001.251.261.460.00-32,85826.04%
CVS230120C001300002022-05-20 12:01PM EDT130.001.050.861.010.00-11,05026.03%
CVS230120C001350002022-05-19 10:25AM EDT135.000.600.300.990.00-172928.32%
CVS230120C001400002022-05-04 3:46PM EDT140.000.740.190.800.00-568729.13%
CVS230120C001450002022-05-24 1:13PM EDT145.000.250.130.660.00-120429.96%
CVS230120C001500002022-05-18 3:29PM EDT150.000.190.090.550.00-118130.76%
CVS230120C001550002022-05-06 2:07PM EDT155.000.310.050.470.00-117631.64%
CVS230120C001600002022-05-26 9:30AM EDT160.000.270.030.41+0.04+17.39%11132.52%
CVS230120C001650002022-05-09 12:13PM EDT165.000.380.020.370.00-22533.55%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS230120P000300002022-05-16 9:30AM EDT30.000.220.070.380.00-2912371.29%
CVS230120P000325002022-05-16 1:24PM EDT32.500.250.080.440.00-378768.26%
CVS230120P000350002022-05-16 2:56PM EDT35.000.280.090.490.00-239165.14%
CVS230120P000375002022-05-13 1:54PM EDT37.500.290.110.530.00-43062.11%
CVS230120P000400002022-05-09 1:17PM EDT40.000.320.130.400.00-21,15956.45%
CVS230120P000425002022-04-21 9:41AM EDT42.500.310.180.750.00-124258.45%
CVS230120P000450002022-05-23 2:13PM EDT45.000.420.180.720.00-1047454.49%
CVS230120P000475002022-04-21 9:41AM EDT47.500.410.260.880.00-716553.52%
CVS230120P000500002022-05-26 9:51AM EDT50.000.500.330.61-0.03-5.66%21,11950.90%
CVS230120P000525002022-05-19 3:24PM EDT52.500.750.330.890.00-31,47151.78%
CVS230120P000550002022-05-19 1:10PM EDT55.000.950.410.980.00-2702,07849.63%
CVS230120P000575002022-05-03 2:45PM EDT57.500.870.610.800.00-281,31144.26%
CVS230120P000600002022-05-19 9:30AM EDT60.001.270.610.920.00-13,26742.70%
CVS230120P000625002022-05-13 9:58AM EDT62.501.180.701.070.00-2122,81841.32%
CVS230120P000650002022-05-23 1:19PM EDT65.001.310.861.590.00-13,56742.88%
CVS230120P000675002022-05-03 3:35PM EDT67.501.661.061.770.00-112,09341.16%
CVS230120P000700002022-05-23 10:02AM EDT70.001.951.521.650.00-11,16337.31%
CVS230120P000725002022-05-25 3:36PM EDT72.502.051.751.920.00-361,08836.16%
CVS230120P000750002022-05-26 10:15AM EDT75.002.192.082.26-0.56-20.36%12,65235.21%
CVS230120P000775002022-05-25 3:32PM EDT77.502.782.392.600.00-561,48634.01%
CVS230120P000800002022-05-24 3:39PM EDT80.003.242.823.050.00-32,17733.14%
CVS230120P000825002022-05-25 3:34PM EDT82.503.803.353.550.00-511,72832.23%
CVS230120P000850002022-05-25 3:20PM EDT85.004.403.904.150.00-551,97531.46%
CVS230120P000875002022-05-25 3:36PM EDT87.505.154.604.850.00-481,54530.79%
CVS230120P000900002022-05-25 3:33PM EDT90.005.475.355.55-0.48-8.07%13,86629.82%
CVS230120P000925002022-05-25 3:33PM EDT92.506.856.206.450.00-302,37329.24%
CVS230120P000950002022-05-25 12:29PM EDT95.008.007.207.400.00-312,89228.50%
CVS230120P000975002022-05-25 12:28PM EDT97.509.208.258.450.00-181,95327.77%
CVS230120P001000002022-05-25 12:29PM EDT100.0010.459.509.800.00-221,84027.65%
CVS230120P001050002022-05-19 9:50AM EDT105.0017.2012.3012.550.00-192,26926.53%
CVS230120P001100002022-05-24 10:46AM EDT110.0016.2815.5515.950.00-1271226.16%
CVS230120P001150002022-04-12 3:57PM EDT115.0016.1019.8020.300.00-5011628.01%
CVS230120P001200002022-05-25 10:55AM EDT120.0024.3023.1524.050.00-14226.55%
CVS230120P001250002022-01-24 1:47PM EDT125.0028.3527.9528.650.00-1462827.80%
CVS230120P001300002022-03-31 1:15PM EDT130.0029.8034.3535.300.00-11338.23%
CVS230120P001350002022-03-08 10:39AM EDT135.0033.6533.9535.100.00-1410.00%
CVS230120P001400002021-12-16 12:35PM EDT140.0041.0036.2537.300.00-120.00%
CVS230120P001450002021-12-16 11:55AM EDT145.0045.8040.9041.800.00--30.00%
CVS230120P001500002022-03-22 2:51PM EDT150.0043.7243.3544.450.00-790.00%
CVS230120P001600002022-02-14 1:06AM EDT160.0055.000.000.000.00--00.00%