Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
39.254,74 +185,06 (+0,47%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.694,90 +4.678,55 (+7,67%) CMC Crypto 200
1.522,68 +168,27 (+12,40%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 45.00 | 11.00 | 11.60 | 13.25 | 0.00 | - | 3 | 5 | 102.93% |
| CVS240607C00048000 | 2024-05-09 11:51AM EDT | 48.00 | 7.20 | 9.40 | 10.65 | 0.00 | - | 5 | 5 | 74.80% |
| CVS240607C00049000 | 2024-05-07 12:44PM EDT | 49.00 | 7.20 | 8.40 | 8.75 | 0.00 | - | - | 1 | 57.52% |
| CVS240607C00050000 | 2024-05-20 1:56PM EDT | 50.00 | 7.75 | 7.40 | 7.70 | +2.35 | +43.52% | 1 | 47 | 49.81% |
| CVS240607C00052000 | 2024-05-09 3:47PM EDT | 52.00 | 4.00 | 5.45 | 7.55 | 0.00 | - | 35 | 28 | 63.53% |
| CVS240607C00053000 | 2024-05-20 10:57AM EDT | 53.00 | 5.00 | 4.50 | 4.80 | +0.60 | +13.64% | 2 | 24 | 37.01% |
| CVS240607C00054000 | 2024-05-15 3:11PM EDT | 54.00 | 2.65 | 3.55 | 4.70 | 0.00 | - | 25 | 128 | 54.00% |
| CVS240607C00055000 | 2024-05-20 12:59PM EDT | 55.00 | 2.99 | 2.74 | 2.85 | -0.11 | -3.55% | 60 | 241 | 26.47% |
| CVS240607C00056000 | 2024-05-20 3:05PM EDT | 56.00 | 2.00 | 1.99 | 2.06 | -0.20 | -9.09% | 35 | 1,581 | 24.61% |
| CVS240607C00057000 | 2024-05-20 12:31PM EDT | 57.00 | 1.46 | 1.33 | 1.38 | +0.07 | +5.04% | 33 | 626 | 23.07% |
| CVS240607C00058000 | 2024-05-20 3:42PM EDT | 58.00 | 0.84 | 0.83 | 0.89 | -0.01 | -1.18% | 228 | 817 | 22.80% |
| CVS240607C00059000 | 2024-05-20 3:23PM EDT | 59.00 | 0.52 | 0.51 | 0.53 | +0.01 | +1.96% | 54 | 416 | 22.46% |
| CVS240607C00060000 | 2024-05-20 3:09PM EDT | 60.00 | 0.30 | 0.29 | 0.32 | -0.08 | -21.05% | 115 | 1,472 | 23.00% |
| CVS240607C00061000 | 2024-05-20 3:30PM EDT | 61.00 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 19 | 648 | 24.02% |
| CVS240607C00062000 | 2024-05-20 11:55AM EDT | 62.00 | 0.14 | 0.11 | 0.14 | +0.03 | +27.27% | 1 | 139 | 25.78% |
| CVS240607C00063000 | 2024-05-20 11:20AM EDT | 63.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 6 | 87 | 27.93% |
| CVS240607C00064000 | 2024-05-20 12:10PM EDT | 64.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 11 | 226 | 29.49% |
| CVS240607C00065000 | 2024-05-20 12:30PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 103 | 297 | 32.03% |
| CVS240607C00066000 | 2024-05-17 10:03AM EDT | 66.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 100 | 257 | 37.50% |
| CVS240607C00067000 | 2024-05-20 2:14PM EDT | 67.00 | 0.03 | 0.04 | 0.06 | -0.03 | -50.00% | 102 | 104 | 37.11% |
| CVS240607C00068000 | 2024-05-20 2:15PM EDT | 68.00 | 0.04 | 0.03 | 0.38 | -0.02 | -33.33% | 200 | 270 | 50.78% |
| CVS240607C00069000 | 2024-05-20 9:49AM EDT | 69.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 8 | 112 | 41.60% |
| CVS240607C00070000 | 2024-05-20 2:16PM EDT | 70.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 100 | 325 | 44.14% |
| CVS240607C00071000 | 2024-05-16 12:31PM EDT | 71.00 | 0.02 | 0.01 | 1.95 | -0.01 | -33.33% | 100 | 481 | 91.36% |
| CVS240607C00072000 | 2024-05-02 9:52AM EDT | 72.00 | 0.12 | 0.01 | 0.56 | 0.00 | - | 1 | 8 | 68.07% |
| CVS240607C00073000 | 2024-05-01 2:18PM EDT | 73.00 | 0.08 | 0.01 | 1.85 | 0.00 | - | 1 | 35 | 97.22% |
| CVS240607C00074000 | 2024-05-02 9:51AM EDT | 74.00 | 0.51 | 0.01 | 0.65 | 0.00 | - | - | 13 | 76.66% |
| CVS240607C00075000 | 2024-05-15 9:42AM EDT | 75.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 5 | 1,075 | 52.73% |
| CVS240607C00076000 | 2024-05-20 10:40AM EDT | 76.00 | 0.02 | 0.01 | 1.20 | -0.28 | -93.33% | 1 | 2 | 95.51% |
| CVS240607C00077000 | 2024-05-02 3:21PM EDT | 77.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 13 | 17 | 100.10% |
| CVS240607C00080000 | 2024-05-09 1:27PM EDT | 80.00 | 0.01 | 0.01 | 1.96 | -0.01 | -50.00% | 24 | 40 | 122.46% |
| CVS240607C00085000 | 2024-05-16 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 41 | 71.88% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 45.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 61.72% |
| CVS240607P00047000 | 2024-05-02 12:09PM EDT | 47.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | - | 1 | 70.31% |
| CVS240607P00048000 | 2024-05-15 10:47AM EDT | 48.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 5 | 6 | 54.10% |
| CVS240607P00049000 | 2024-05-06 10:58AM EDT | 49.00 | 0.08 | 0.02 | 0.43 | 0.00 | - | 8 | 108 | 51.17% |
| CVS240607P00050000 | 2024-05-17 1:54PM EDT | 50.00 | 0.06 | 0.04 | 0.19 | 0.00 | - | 26 | 108 | 44.24% |
| CVS240607P00051000 | 2024-05-20 10:55AM EDT | 51.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 12 | 87 | 31.45% |
| CVS240607P00052000 | 2024-05-20 10:57AM EDT | 52.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 4 | 179 | 27.93% |
| CVS240607P00053000 | 2024-05-20 11:12AM EDT | 53.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 2 | 116 | 24.81% |
| CVS240607P00054000 | 2024-05-20 12:37PM EDT | 54.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 47 | 340 | 22.07% |
| CVS240607P00055000 | 2024-05-20 2:43PM EDT | 55.00 | 0.26 | 0.23 | 0.27 | +0.02 | +8.33% | 30 | 785 | 21.44% |
| CVS240607P00056000 | 2024-05-20 1:59PM EDT | 56.00 | 0.43 | 0.45 | 0.48 | 0.00 | - | 30 | 412 | 20.56% |
| CVS240607P00057000 | 2024-05-20 3:44PM EDT | 57.00 | 0.82 | 0.78 | 0.85 | -0.10 | -10.87% | 6 | 98 | 20.48% |
| CVS240607P00058000 | 2024-05-20 3:44PM EDT | 58.00 | 1.33 | 0.28 | 1.37 | -0.12 | -8.28% | 54 | 67 | 20.41% |
| CVS240607P00059000 | 2024-05-20 2:21PM EDT | 59.00 | 1.93 | 1.92 | 2.01 | -2.03 | -51.26% | 13 | 24 | 19.73% |
| CVS240607P00060000 | 2024-05-16 11:52AM EDT | 60.00 | 2.76 | 2.55 | 2.83 | +0.10 | +3.76% | 3 | 22 | 20.36% |
| CVS240607P00061000 | 2024-05-14 2:56PM EDT | 61.00 | 5.30 | 2.91 | 3.85 | 0.00 | - | 2 | 1 | 25.78% |
| CVS240607P00062000 | 2024-05-16 10:41AM EDT | 62.00 | 4.83 | 3.25 | 4.80 | 0.00 | - | 52 | 52 | 28.32% |
| CVS240607P00063000 | 2024-05-03 12:14PM EDT | 63.00 | 7.07 | 3.80 | 5.80 | 0.00 | - | 4 | 0 | 32.42% |
| CVS240607P00064000 | 2024-05-03 12:14PM EDT | 64.00 | 8.46 | 5.50 | 6.75 | 0.00 | - | 4 | 4 | 33.89% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 65.00 | 9.42 | 6.65 | 7.75 | 0.00 | - | 4 | 12 | 37.40% |
| CVS240607P00066000 | 2024-05-06 11:56AM EDT | 66.00 | 10.55 | 8.45 | 9.55 | 0.00 | - | 5 | 0 | 52.34% |
| CVS240607P00067000 | 2024-05-03 11:37AM EDT | 67.00 | 11.70 | 7.95 | 10.70 | 0.00 | - | 3 | 0 | 78.27% |
| CVS240607P00068000 | 2024-05-01 3:42PM EDT | 68.00 | 11.65 | 9.50 | 11.20 | 0.00 | - | - | 0 | 67.38% |
| CVS240607P00069000 | 2024-05-01 9:38AM EDT | 69.00 | 12.40 | 11.45 | 11.75 | 0.00 | - | 1 | 1 | 50.59% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 70.00 | 14.50 | 12.45 | 12.75 | 0.00 | - | 10 | 0 | 53.71% |
| CVS240607P00072000 | 2024-05-01 3:23PM EDT | 72.00 | 16.35 | 12.80 | 15.80 | 0.00 | - | 101 | 0 | 101.81% |
| CVS240607P00073000 | 2024-05-01 10:24AM EDT | 73.00 | 18.74 | 15.45 | 16.55 | 0.00 | - | 1 | 0 | 77.05% |
| CVS240607P00074000 | 2024-05-01 11:18AM EDT | 74.00 | 18.35 | 16.45 | 16.75 | 0.00 | - | 1 | 0 | 65.23% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 75.00 | 7.55 | 17.45 | 17.75 | 0.00 | - | 1 | 0 | 67.87% |
| CVS240607P00076000 | 2024-05-17 3:48PM EDT | 76.00 | 18.58 | 18.45 | 19.75 | 0.00 | - | 1 | 0 | 91.02% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 80.00 | 24.75 | 22.45 | 23.75 | 0.00 | - | 4 | 4 | 102.83% |
