Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.352,21 -2.197,72 (-3,89%) CMC Crypto 200
1.278,21 -60,86 (-4,54%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00066000 | 2024-05-01 1:58PM EDT | 66.00 | 0.06 | 0.03 | 1.32 | -3.49 | -98.31% | 300 | 98 | 59.62% |
| CVS240524C00067000 | 2024-05-01 11:20AM EDT | 67.00 | 0.07 | 0.03 | 0.10 | -2.53 | -97.31% | 20 | 79 | 39.65% |
| CVS240524C00068000 | 2024-05-01 1:48PM EDT | 68.00 | 0.05 | 0.02 | 0.68 | -2.28 | -97.85% | 202 | 46 | 55.57% |
| CVS240524C00069000 | 2024-05-01 1:59PM EDT | 69.00 | 0.04 | 0.04 | 0.22 | -1.68 | -97.67% | 591 | 42 | 52.64% |
| CVS240524C00070000 | 2024-05-01 1:47PM EDT | 70.00 | 0.04 | 0.02 | 0.09 | -1.36 | -97.14% | 249 | 179 | 46.68% |
| CVS240524C00071000 | 2024-05-01 2:44PM EDT | 71.00 | 0.05 | 0.02 | 0.26 | -0.92 | -94.85% | 17 | 526 | 53.13% |
| CVS240524C00072000 | 2024-05-01 9:31AM EDT | 72.00 | 0.07 | 0.02 | 0.86 | -0.63 | -90.00% | 4 | 38 | 71.19% |
| CVS240524C00073000 | 2024-05-01 11:37AM EDT | 73.00 | 0.01 | 0.02 | 1.29 | -0.53 | -98.15% | 10 | 49 | 82.18% |
| CVS240524C00074000 | 2024-05-01 9:38AM EDT | 74.00 | 0.02 | 0.03 | 0.28 | -0.31 | -93.94% | 1 | 42 | 61.62% |
| CVS240524C00075000 | 2024-05-01 1:28PM EDT | 75.00 | 0.02 | 0.00 | 0.22 | -0.22 | -91.67% | 20 | 158 | 60.35% |
| CVS240524C00076000 | 2024-04-29 3:43PM EDT | 76.00 | 0.26 | 0.00 | 0.26 | +0.11 | +73.33% | 5 | 78 | 64.26% |
| CVS240524C00077000 | 2024-05-01 11:01AM EDT | 77.00 | 0.01 | 0.01 | 0.55 | -0.14 | -93.33% | 14 | 17 | 76.86% |
| CVS240524C00078000 | 2024-04-29 1:52PM EDT | 78.00 | 0.07 | 0.01 | 1.48 | 0.00 | - | 2 | 118 | 99.61% |
| CVS240524C00079000 | 2024-05-01 3:09PM EDT | 79.00 | 0.03 | 0.00 | 0.03 | -0.14 | -82.35% | 10 | 7 | 53.13% |
| CVS240524C00080000 | 2024-05-01 11:19AM EDT | 80.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 2 | 252 | 54.69% |
| CVS240524C00081000 | 2024-04-10 10:29AM EDT | 81.00 | 0.26 | 0.00 | 0.79 | 0.00 | - | - | 2 | 92.58% |
| CVS240524C00082000 | 2024-04-17 12:29PM EDT | 82.00 | 0.10 | 0.00 | 1.44 | 0.00 | - | 1 | 120 | 109.08% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 85.00 | 0.26 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 116.60% |
| CVS240524C00086000 | 2024-05-01 9:35AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 122 | 64.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00050000 | 2024-05-01 3:51PM EDT | 50.00 | 0.20 | 0.09 | 0.12 | +0.09 | +81.82% | 48 | 2 | 31.35% |
| CVS240524P00056000 | 2024-05-01 3:28PM EDT | 56.00 | 1.22 | 1.18 | 1.43 | +1.15 | +1,642.86% | 103 | 1 | 28.10% |
| CVS240524P00058000 | 2024-04-22 10:49AM EDT | 58.00 | 0.10 | 2.26 | 2.53 | 0.00 | - | - | 1 | 26.91% |
| CVS240524P00059000 | 2024-05-01 11:08AM EDT | 59.00 | 3.88 | 2.96 | 3.20 | +3.69 | +1,942.10% | 10 | 21 | 25.68% |
| CVS240524P00060000 | 2024-05-01 3:23PM EDT | 60.00 | 4.26 | 2.99 | 4.05 | +4.07 | +2,142.10% | 16 | 63 | 26.76% |
| CVS240524P00061000 | 2024-05-01 3:23PM EDT | 61.00 | 5.25 | 3.85 | 5.30 | +4.99 | +1,919.23% | 27 | 39 | 37.60% |
| CVS240524P00062000 | 2024-05-01 1:51PM EDT | 62.00 | 5.65 | 4.10 | 7.30 | +5.34 | +1,722.58% | 41 | 55 | 64.21% |
| CVS240524P00063000 | 2024-05-01 1:23PM EDT | 63.00 | 6.25 | 6.00 | 7.00 | +5.80 | +1,288.89% | 125 | 204 | 37.21% |
| CVS240524P00064000 | 2024-05-01 1:51PM EDT | 64.00 | 7.03 | 6.70 | 7.85 | +6.39 | +998.44% | 33 | 107 | 34.47% |
| CVS240524P00065000 | 2024-05-01 12:01PM EDT | 65.00 | 8.94 | 8.20 | 9.95 | +8.10 | +964.29% | 20 | 100 | 70.51% |
| CVS240524P00066000 | 2024-05-01 11:42AM EDT | 66.00 | 9.99 | 9.15 | 10.35 | +8.73 | +692.86% | 20 | 105 | 59.18% |
| CVS240524P00067000 | 2024-05-01 1:51PM EDT | 67.00 | 10.85 | 10.30 | 10.95 | +9.16 | +542.01% | 18 | 35 | 48.63% |
| CVS240524P00068000 | 2024-05-01 3:25PM EDT | 68.00 | 11.55 | 10.65 | 11.90 | +9.52 | +468.97% | 90 | 35 | 49.22% |
| CVS240524P00069000 | 2024-05-01 3:25PM EDT | 69.00 | 12.76 | 11.60 | 12.90 | +9.91 | +347.72% | 228 | 104 | 52.05% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 70.00 | 13.75 | 11.80 | 13.90 | +10.08 | +274.66% | 105 | 35 | 54.88% |
| CVS240524P00071000 | 2024-05-01 9:34AM EDT | 71.00 | 13.85 | 13.20 | 16.60 | +9.37 | +209.15% | 93 | 31 | 57.62% |
| CVS240524P00072000 | 2024-05-01 1:47PM EDT | 72.00 | 16.80 | 14.80 | 16.10 | +12.07 | +255.18% | 142 | 49 | 70.02% |
| CVS240524P00073000 | 2024-05-01 3:23PM EDT | 73.00 | 17.00 | 15.10 | 18.60 | +11.46 | +206.86% | 42 | 17 | 59.57% |
| CVS240524P00074000 | 2024-04-29 10:07AM EDT | 74.00 | 6.65 | 16.55 | 18.25 | 0.00 | - | 1 | 10 | 81.69% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 75.00 | 20.15 | 18.30 | 20.15 | +13.69 | +211.92% | 76 | 27 | 83.55% |
| CVS240524P00076000 | 2024-04-25 11:03AM EDT | 76.00 | 8.94 | 18.50 | 19.90 | 0.00 | - | 1 | 11 | 70.31% |
| CVS240524P00077000 | 2024-05-01 3:43PM EDT | 77.00 | 21.03 | 19.85 | 21.95 | +11.84 | +128.84% | 36 | 10 | 72.66% |
| CVS240524P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.19 | 20.60 | 23.50 | 0.00 | - | 10 | 8 | 83.59% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 80.00 | 24.10 | 22.20 | 25.75 | +11.65 | +93.57% | 3 | 3 | 84.28% |
