Deutsche Märkte schließen in 5 Stunden 19 Minuten
DAX
17.911,73 -20,44 (-0,11%) Euro Stoxx 50
4.892,91 -28,31 (-0,58%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,70 -0,30 (-0,01%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
53.927,82 +784,70 (+1,48%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00048000 | 2024-05-01 10:20AM EDT | 48.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240503C00055000 | 2024-05-01 3:59PM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,240 | 0 | 0.00% |
| CVS240503C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 25.00% |
| CVS240503C00061000 | 2024-05-01 3:51PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 25.00% |
| CVS240503C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| CVS240503C00063000 | 2024-05-01 2:24PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| CVS240503C00064000 | 2024-05-01 2:35PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS240503C00065000 | 2024-05-01 1:00PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 50.00% |
| CVS240503C00066000 | 2024-05-01 10:05AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 50.00% |
| CVS240503C00067000 | 2024-05-01 1:40PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| CVS240503C00068000 | 2024-05-01 3:36PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| CVS240503C00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| CVS240503C00070000 | 2024-05-01 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| CVS240503C00071000 | 2024-05-01 2:57PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CVS240503C00072000 | 2024-05-01 3:16PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| CVS240503C00073000 | 2024-05-01 3:41PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CVS240503C00074000 | 2024-05-01 1:22PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| CVS240503C00075000 | 2024-05-01 3:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| CVS240503C00076000 | 2024-05-01 10:35AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| CVS240503C00077000 | 2024-05-01 9:42AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CVS240503C00078000 | 2024-05-01 2:23PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS240503C00079000 | 2024-04-30 3:32PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVS240503C00080000 | 2024-05-01 12:27PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVS240503C00081000 | 2024-04-30 3:56PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVS240503C00082000 | 2024-04-30 11:37AM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS240503C00083000 | 2024-04-30 1:20PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| CVS240503C00084000 | 2024-04-30 3:46PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 50.00% |
| CVS240503C00085000 | 2024-04-30 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CVS240503C00086000 | 2024-04-30 9:45AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS240503C00087000 | 2024-04-30 9:44AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| CVS240503C00088000 | 2024-04-29 9:44AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVS240503C00089000 | 2024-04-29 10:24AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| CVS240503C00090000 | 2024-04-29 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVS240503C00091000 | 2024-04-25 3:25PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| CVS240503C00095000 | 2024-04-16 9:37AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00052000 | 2024-05-01 3:43PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,590 | 0 | 25.00% |
| CVS240503P00053000 | 2024-05-01 3:52PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 25.00% |
| CVS240503P00054000 | 2024-05-01 3:59PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,187 | 0 | 12.50% |
| CVS240503P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9,264 | 0 | 12.50% |
| CVS240503P00056000 | 2024-05-01 3:59PM EDT | 56.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8,290 | 0 | 3.13% |
| CVS240503P00057000 | 2024-05-01 3:58PM EDT | 57.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| CVS240503P00058000 | 2024-05-01 1:59PM EDT | 58.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CVS240503P00059000 | 2024-05-01 3:42PM EDT | 59.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CVS240503P00060000 | 2024-05-01 3:52PM EDT | 60.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| CVS240503P00061000 | 2024-05-01 1:36PM EDT | 61.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| CVS240503P00062000 | 2024-05-01 1:45PM EDT | 62.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 0.00% |
| CVS240503P00063000 | 2024-05-01 1:53PM EDT | 63.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| CVS240503P00064000 | 2024-05-01 3:57PM EDT | 64.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| CVS240503P00065000 | 2024-05-01 3:53PM EDT | 65.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 4,684 | 0 | 0.00% |
| CVS240503P00066000 | 2024-05-01 3:53PM EDT | 66.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 19,843 | 0 | 0.00% |
| CVS240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5,427 | 0 | 0.00% |
| CVS240503P00068000 | 2024-05-01 3:53PM EDT | 68.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 13,817 | 0 | 0.00% |
| CVS240503P00069000 | 2024-05-01 3:42PM EDT | 69.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 4,644 | 0 | 0.00% |
| CVS240503P00070000 | 2024-05-01 3:42PM EDT | 70.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 10,014 | 0 | 0.00% |
| CVS240503P00071000 | 2024-05-01 3:42PM EDT | 71.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 0.00% |
| CVS240503P00072000 | 2024-05-01 3:42PM EDT | 72.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 4,011 | 0 | 0.00% |
| CVS240503P00073000 | 2024-05-01 3:42PM EDT | 73.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1,755 | 0 | 0.00% |
| CVS240503P00074000 | 2024-05-01 3:52PM EDT | 74.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 1,614 | 0 | 0.00% |
| CVS240503P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| CVS240503P00076000 | 2024-05-01 3:43PM EDT | 76.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVS240503P00077000 | 2024-04-29 11:38AM EDT | 77.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240503P00078000 | 2024-05-01 3:42PM EDT | 78.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CVS240503P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CVS240503P00080000 | 2024-04-18 12:58PM EDT | 80.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240503P00081000 | 2024-03-21 2:39PM EDT | 81.00 | 4.32 | 9.00 | 13.00 | 0.00 | - | - | 3 | 0.00% |
| CVS240503P00082000 | 2024-04-01 9:51AM EDT | 82.00 | 4.15 | 25.30 | 28.00 | 0.00 | - | - | 4 | 398.83% |
