Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
38.274,05 0,00 (0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.422,51 -2.128,26 (-3,76%) CMC Crypto 200
1.278,19 -60,88 (-4,55%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531C00057000 | 2024-05-01 3:55PM EDT | 57.00 | 1.32 | 1.34 | 1.51 | -9.47 | -87.77% | 219 | 1 | 28.32% |
| CVS240531C00060000 | 2024-05-01 3:20PM EDT | 60.00 | 0.61 | 0.41 | 0.61 | -7.18 | -92.17% | 177 | 1 | 28.81% |
| CVS240531C00061000 | 2024-05-01 12:13PM EDT | 61.00 | 0.38 | 0.28 | 0.45 | -6.47 | -94.45% | 16 | 13 | 29.35% |
| CVS240531C00067000 | 2024-05-01 10:23AM EDT | 67.00 | 0.03 | 0.04 | 0.30 | -2.97 | -99.00% | 237 | 209 | 44.09% |
| CVS240531C00068000 | 2024-05-01 2:25PM EDT | 68.00 | 0.06 | 0.02 | 0.10 | -2.27 | -97.42% | 281 | 66 | 37.11% |
| CVS240531C00069000 | 2024-04-30 9:30AM EDT | 69.00 | 1.53 | 0.02 | 0.43 | 0.00 | - | 8 | 23 | 54.10% |
| CVS240531C00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.06 | 0.05 | 0.09 | -1.39 | -95.86% | 473 | 125 | 40.82% |
| CVS240531C00071000 | 2024-05-01 1:37PM EDT | 71.00 | 0.14 | 0.00 | 0.67 | -0.98 | -87.50% | 6 | 47 | 55.96% |
| CVS240531C00072000 | 2024-05-01 12:24PM EDT | 72.00 | 0.20 | 0.01 | 0.25 | -0.63 | -75.90% | 17 | 34 | 54.69% |
| CVS240531C00073000 | 2024-05-01 10:00AM EDT | 73.00 | 0.20 | 0.00 | 1.50 | -0.43 | -68.25% | 17 | 68 | 74.76% |
| CVS240531C00074000 | 2024-05-01 9:41AM EDT | 74.00 | 0.04 | 0.03 | 0.55 | -0.43 | -91.49% | 48 | 99 | 61.23% |
| CVS240531C00075000 | 2024-05-01 10:28AM EDT | 75.00 | 0.02 | 0.00 | 0.10 | -0.37 | -94.87% | 19 | 92 | 51.95% |
| CVS240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.04 | 0.01 | 1.09 | -0.21 | -84.00% | 301 | 315 | 76.07% |
| CVS240531C00077000 | 2024-04-25 9:52AM EDT | 77.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 9 | 58.59% |
| CVS240531C00078000 | 2024-04-29 9:30AM EDT | 78.00 | 0.11 | 0.01 | 0.66 | 0.00 | - | 5 | 18 | 72.07% |
| CVS240531C00079000 | 2024-04-24 3:42PM EDT | 79.00 | 0.14 | 0.00 | 0.64 | 0.00 | - | 10 | 14 | 73.54% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 80.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 30 | 40 | 65.43% |
| CVS240531C00081000 | 2024-04-29 3:43PM EDT | 81.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 40 | 45 | 103.96% |
| CVS240531C00082000 | 2024-04-29 3:49PM EDT | 82.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 110 | 30 | 106.25% |
| CVS240531C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 123.29% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240531P00050000 | 2024-05-01 2:53PM EDT | 50.00 | 0.24 | 0.13 | 0.16 | +0.17 | +242.86% | 121 | 8 | 29.40% |
| CVS240531P00057000 | 2024-05-01 1:13PM EDT | 57.00 | 1.67 | 1.82 | 2.05 | +1.57 | +1,570.00% | 53 | 1 | 25.98% |
| CVS240531P00058000 | 2024-05-01 12:51PM EDT | 58.00 | 2.40 | 2.26 | 2.68 | +2.24 | +1,400.00% | 3 | 3 | 26.07% |
| CVS240531P00059000 | 2024-05-01 11:43AM EDT | 59.00 | 3.35 | 2.61 | 3.35 | +3.12 | +1,356.52% | 6 | 15 | 25.37% |
| CVS240531P00060000 | 2024-05-01 10:40AM EDT | 60.00 | 3.84 | 3.70 | 4.35 | +3.79 | +221.64% | 27 | 70 | 29.83% |
| CVS240531P00061000 | 2024-05-01 2:29PM EDT | 61.00 | 5.39 | 3.90 | 5.00 | +5.04 | +1,440.00% | 12 | 30 | 25.88% |
| CVS240531P00062000 | 2024-05-01 3:23PM EDT | 62.00 | 6.05 | 4.20 | 7.80 | +5.63 | +1,340.48% | 22 | 42 | 64.89% |
| CVS240531P00063000 | 2024-05-01 11:43AM EDT | 63.00 | 7.02 | 4.80 | 8.80 | +6.53 | +1,332.65% | 28 | 39 | 69.39% |
| CVS240531P00064000 | 2024-05-01 1:35PM EDT | 64.00 | 7.30 | 6.00 | 8.25 | +6.78 | +1,303.85% | 18 | 68 | 42.73% |
| CVS240531P00065000 | 2024-05-01 2:36PM EDT | 65.00 | 9.30 | 7.00 | 9.10 | +8.35 | +878.95% | 65 | 88 | 41.90% |
| CVS240531P00066000 | 2024-05-01 1:32PM EDT | 66.00 | 9.30 | 8.80 | 11.15 | +8.24 | +777.36% | 12 | 17 | 69.43% |
| CVS240531P00067000 | 2024-05-01 3:17PM EDT | 67.00 | 10.00 | 9.10 | 11.50 | +8.35 | +506.06% | 218 | 76 | 58.79% |
| CVS240531P00068000 | 2024-05-01 3:19PM EDT | 68.00 | 12.80 | 11.30 | 12.75 | +10.38 | +428.93% | 243 | 96 | 67.87% |
| CVS240531P00069000 | 2024-05-01 3:23PM EDT | 69.00 | 13.05 | 11.55 | 13.05 | +10.46 | +403.86% | 97 | 47 | 51.71% |
| CVS240531P00070000 | 2024-05-01 3:17PM EDT | 70.00 | 15.30 | 12.00 | 14.60 | +12.12 | +381.13% | 179 | 75 | 70.56% |
| CVS240531P00071000 | 2024-05-01 3:51PM EDT | 71.00 | 14.68 | 14.40 | 16.10 | +10.31 | +235.93% | 15 | 10 | 63.72% |
| CVS240531P00072000 | 2024-05-01 3:20PM EDT | 72.00 | 15.95 | 14.70 | 16.95 | +11.35 | +246.74% | 131 | 55 | 84.86% |
| CVS240531P00073000 | 2024-05-01 11:36AM EDT | 73.00 | 17.06 | 15.20 | 18.30 | +11.52 | +207.94% | 6 | 8 | 95.65% |
| CVS240531P00074000 | 2024-04-25 11:40AM EDT | 74.00 | 6.90 | 17.25 | 18.70 | 0.00 | - | - | 2 | 60.99% |
| CVS240531P00075000 | 2024-04-26 1:53PM EDT | 75.00 | 19.00 | 18.35 | 19.30 | +11.05 | +138.99% | 73 | 31 | 54.69% |
| CVS240531P00076000 | 2024-04-19 3:58PM EDT | 76.00 | 6.62 | 18.15 | 20.25 | 0.00 | - | 2 | 1 | 76.42% |
| CVS240531P00077000 | 2024-05-01 3:51PM EDT | 77.00 | 19.00 | 18.90 | 21.15 | +9.10 | +91.92% | 31 | 14 | 75.10% |
| CVS240531P00078000 | 2024-04-24 9:50AM EDT | 78.00 | 10.24 | 20.15 | 22.30 | 0.00 | - | 1 | 0 | 82.81% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 12.80 | 22.50 | 24.50 | 0.00 | - | 5 | 5 | 93.95% |
