Deutsche Märkte geschlossen

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,45+1,30 (+1,34%)
Ab 01:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS240119C000425002022-04-20 3:51PM EDT42.5064.2052.3553.400.00-5200.00%
CVS240119C000450002022-05-18 3:08PM EDT45.0049.7053.4054.250.00-4538.60%
CVS240119C000475002022-01-19 4:55PM EDT47.5056.0253.5556.650.00-6357.47%
CVS240119C000500002022-05-18 2:31PM EDT50.0045.4048.6049.700.00-46637.79%
CVS240119C000550002022-03-24 10:52AM EDT55.0052.7047.3048.550.00-153452.20%
CVS240119C000600002022-05-26 10:18AM EDT60.0039.8039.9040.45+1.92+5.07%36833.31%
CVS240119C000650002022-05-02 10:22AM EDT65.0034.8135.6536.300.00-104032.73%
CVS240119C000700002022-05-26 10:11AM EDT70.0032.0531.3032.45+0.80+2.56%112732.45%
CVS240119C000750002022-05-23 1:27PM EDT75.0026.7027.5528.600.00-15031.45%
CVS240119C000775002022-05-17 3:59PM EDT77.5027.4525.5026.850.00-119631.21%
CVS240119C000800002022-05-24 12:04PM EDT80.0022.5524.0525.150.00-116630.95%
CVS240119C000825002022-04-05 11:55AM EDT82.5024.3522.7523.400.00-102630.41%
CVS240119C000850002022-05-25 9:50AM EDT85.0021.0021.2021.700.00-518229.87%
CVS240119C000875002022-05-11 2:19PM EDT87.5020.8519.7020.400.00-14930.09%
CVS240119C000900002022-05-20 12:10PM EDT90.0015.2018.2518.650.00-133129.17%
CVS240119C000925002022-05-19 3:06PM EDT92.5014.4516.8517.300.00-89428.99%
CVS240119C000950002022-05-25 12:01PM EDT95.0015.2015.6015.900.00-919428.57%
CVS240119C000975002022-05-19 11:09AM EDT97.5011.1714.3014.800.00-511928.63%
CVS240119C001000002022-05-23 12:33PM EDT100.0012.4013.1013.500.00-159928.15%
CVS240119C001050002022-05-23 1:27PM EDT105.0010.3011.0011.450.00-271127.90%
CVS240119C001100002022-05-25 10:51AM EDT110.009.209.059.550.00-453527.46%
CVS240119C001150002022-05-23 3:08PM EDT115.006.957.607.850.00-562626.95%
CVS240119C001200002022-05-25 12:27PM EDT120.006.006.106.500.00-249626.71%
CVS240119C001250002022-05-25 1:28PM EDT125.004.954.955.350.00-91,66826.48%
CVS240119C001300002022-05-19 12:25PM EDT130.003.074.004.400.00-310226.31%
CVS240119C001350002022-05-18 2:10PM EDT135.002.953.253.700.00-28926.42%
CVS240119C001400002022-05-23 2:22PM EDT140.002.552.662.970.00-1115226.11%
CVS240119C001450002022-05-26 12:42PM EDT145.002.302.002.50+0.50+27.78%513826.25%
CVS240119C001500002022-05-18 11:15AM EDT150.001.501.752.220.00-361826.77%
CVS240119C001550002022-05-23 2:22PM EDT155.001.461.351.890.00-17726.94%
CVS240119C001600002022-02-22 1:41PM EDT160.002.302.062.980.00-1732.00%
CVS240119C001650002022-05-16 2:38PM EDT165.001.100.551.560.00-11228.06%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS240119P000425002022-03-30 3:36PM EDT42.500.670.571.100.00-11244.19%
CVS240119P000475002022-05-02 11:32AM EDT47.501.150.701.510.00-2442.26%
CVS240119P000500002022-05-09 1:34PM EDT50.001.400.811.710.00-127641.08%
CVS240119P000550002022-05-18 3:29PM EDT55.002.001.162.180.00-26738.92%
CVS240119P000600002022-05-20 10:38AM EDT60.002.601.702.780.00-16837.06%
CVS240119P000650002022-03-07 10:37AM EDT65.003.352.132.920.00-23333.06%
CVS240119P000700002022-05-17 2:29PM EDT70.003.583.503.750.00-122131.65%
CVS240119P000750002022-05-23 2:22PM EDT75.005.254.504.800.00-142430.46%
CVS240119P000775002022-04-25 11:44AM EDT77.505.255.405.800.00-102230.98%
CVS240119P000800002022-05-03 10:24AM EDT80.006.595.756.150.00-14829.57%
CVS240119P000825002022-05-19 1:05PM EDT82.508.606.506.850.00-27928.97%
CVS240119P000850002022-05-25 12:52PM EDT85.008.007.307.650.00-17028.49%
CVS240119P000875002022-05-18 3:58PM EDT87.5010.008.208.550.00-2228.10%
CVS240119P000900002022-05-23 2:22PM EDT90.0010.269.059.550.00-643227.79%
CVS240119P000925002022-05-18 12:18PM EDT92.5012.1410.1010.500.00-21827.23%
CVS240119P000950002022-05-10 12:17PM EDT95.0011.4011.2511.650.00-49726.95%
CVS240119P000975002022-04-26 3:17PM EDT97.5012.5012.4012.800.00-31626.54%
CVS240119P001000002022-05-13 3:12PM EDT100.0014.5513.5514.000.00-193326.08%
CVS240119P001050002022-05-10 12:17PM EDT105.0017.0316.3016.850.00-631525.66%
CVS240119P001100002022-05-17 3:33PM EDT110.0018.9019.3520.050.00-19625.39%
CVS240119P001150002022-05-18 10:06AM EDT115.0025.0322.6023.250.00-11524.60%
CVS240119P001200002022-05-24 12:08PM EDT120.0028.5526.2026.750.00-51223.91%
CVS240119P001250002022-04-14 3:44PM EDT125.0026.9530.9031.550.00-563025.72%
CVS240119P001300002022-02-03 12:57PM EDT130.0030.0030.7033.600.00-1120.01%
CVS240119P001350002022-03-17 3:37PM EDT135.0032.8934.7535.850.00-120.00%
CVS240119P001450002022-03-29 10:57AM EDT145.0042.0545.2546.550.00--111.43%
CVS240119P001550002022-02-14 12:36PM EDT155.0054.4550.9052.250.00-100.00%
CVS240119P001650002022-03-16 9:30AM EDT165.0059.9761.7063.000.00--10.00%