Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.101,67 -533,29 (-0,89%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00035000 | 2024-04-18 3:22PM EDT | 35.00 | 34.35 | 31.35 | 34.20 | 0.00 | - | 2 | 1 | 110.45% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 37.50 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 235.50% |
| CVS240621C00040000 | 2024-04-19 10:01AM EDT | 40.00 | 29.45 | 26.45 | 28.55 | 0.00 | - | 12 | 12 | 79.59% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 42.50 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 128.81% |
| CVS240621C00045000 | 2024-03-13 2:33PM EDT | 45.00 | 30.18 | 22.20 | 24.80 | 0.00 | - | 2 | 10 | 92.14% |
| CVS240621C00047500 | 2023-10-06 1:36PM EDT | 47.50 | 23.40 | 23.50 | 24.15 | 0.00 | - | 2 | 3 | 129.64% |
| CVS240621C00050000 | 2024-04-09 2:49PM EDT | 50.00 | 23.30 | 15.55 | 19.65 | 0.00 | - | 5 | 17 | 53.03% |
| CVS240621C00055000 | 2024-04-26 3:02PM EDT | 55.00 | 12.81 | 10.95 | 15.00 | -8.79 | -40.69% | 1 | 46 | 77.66% |
| CVS240621C00057500 | 2024-04-26 2:07PM EDT | 57.50 | 10.46 | 9.40 | 10.60 | -2.49 | -19.23% | 49 | 20 | 41.65% |
| CVS240621C00060000 | 2024-04-26 9:36AM EDT | 60.00 | 7.90 | 6.70 | 8.30 | -0.15 | -1.86% | 2 | 302 | 36.67% |
| CVS240621C00062500 | 2024-04-26 3:16PM EDT | 62.50 | 6.15 | 6.00 | 6.20 | +0.15 | +2.50% | 1 | 443 | 33.13% |
| CVS240621C00065000 | 2024-04-25 10:32AM EDT | 65.00 | 4.15 | 4.25 | 4.35 | -0.15 | -3.49% | 1 | 934 | 30.42% |
| CVS240621C00067500 | 2024-04-26 3:59PM EDT | 67.50 | 2.83 | 2.77 | 2.82 | +0.13 | +4.81% | 9 | 1,483 | 28.30% |
| CVS240621C00070000 | 2024-04-26 2:45PM EDT | 70.00 | 1.70 | 1.67 | 1.72 | +0.05 | +3.03% | 938 | 3,617 | 27.22% |
| CVS240621C00072500 | 2024-04-26 3:19PM EDT | 72.50 | 0.96 | 0.93 | 0.97 | +0.03 | +3.23% | 133 | 3,282 | 26.44% |
| CVS240621C00075000 | 2024-04-26 3:40PM EDT | 75.00 | 0.50 | 0.49 | 0.52 | +0.01 | +2.04% | 424 | 4,741 | 26.07% |
| CVS240621C00077500 | 2024-04-26 10:47AM EDT | 77.50 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 8 | 2,207 | 26.32% |
| CVS240621C00080000 | 2024-04-26 3:12PM EDT | 80.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 54 | 3,723 | 27.05% |
| CVS240621C00082500 | 2024-04-26 1:02PM EDT | 82.50 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 18 | 5,973 | 28.13% |
| CVS240621C00085000 | 2024-04-26 3:49PM EDT | 85.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 115 | 5,822 | 30.86% |
| CVS240621C00087500 | 2024-04-26 10:23AM EDT | 87.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 1,565 | 31.06% |
| CVS240621C00090000 | 2024-04-26 11:59AM EDT | 90.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 2,178 | 33.99% |
| CVS240621C00092500 | 2024-04-23 10:45AM EDT | 92.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 15 | 470 | 39.06% |
| CVS240621C00095000 | 2024-04-24 11:29AM EDT | 95.00 | 0.01 | 0.02 | 0.19 | 0.00 | - | 2 | 518 | 47.95% |
| CVS240621C00097500 | 2024-04-19 9:45AM EDT | 97.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 3 | 343 | 50.29% |
| CVS240621C00100000 | 2024-04-22 11:14AM EDT | 100.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 3,041 | 49.71% |
| CVS240621C00105000 | 2024-04-23 1:18PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 701 | 45.70% |
| CVS240621C00110000 | 2024-04-10 11:19AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 559 | 49.61% |
| CVS240621C00115000 | 2024-04-05 1:23PM EDT | 115.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 20 | 322 | 60.16% |
| CVS240621C00120000 | 2024-04-03 11:45AM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 70 | 54.69% |
| CVS240621C00125000 | 2024-04-03 11:44AM EDT | 125.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 43 | 68.95% |
| CVS240621C00130000 | 2024-02-20 4:31PM EDT | 130.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 10 | 33 | 72.46% |
| CVS240621C00135000 | 2024-04-24 1:57PM EDT | 135.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 3 | 136 | 75.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00035000 | 2024-02-08 4:16PM EDT | 35.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 260 | 576 | 89.06% |
| CVS240621P00037500 | 2024-02-26 1:35PM EDT | 37.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 30 | 70.90% |
| CVS240621P00040000 | 2024-04-19 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 50.78% |
| CVS240621P00042500 | 2024-04-12 2:54PM EDT | 42.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 206 | 51.17% |
| CVS240621P00045000 | 2024-04-15 1:47PM EDT | 45.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 472 | 52.15% |
| CVS240621P00047500 | 2024-04-25 1:19PM EDT | 47.50 | 0.04 | 0.03 | 0.23 | 0.00 | - | 34 | 180 | 53.03% |
| CVS240621P00050000 | 2024-04-25 11:11AM EDT | 50.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 1 | 935 | 42.68% |
| CVS240621P00055000 | 2024-04-25 11:11AM EDT | 55.00 | 0.17 | 0.07 | 0.36 | 0.00 | - | 2 | 2,034 | 37.65% |
| CVS240621P00057500 | 2024-04-26 3:56PM EDT | 57.50 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 25 | 1,350 | 29.59% |
| CVS240621P00060000 | 2024-04-26 12:22PM EDT | 60.00 | 0.47 | 0.48 | 0.52 | -0.02 | -4.08% | 17 | 2,199 | 27.54% |
| CVS240621P00062500 | 2024-04-26 3:56PM EDT | 62.50 | 0.89 | 0.89 | 0.96 | +0.04 | +4.71% | 96 | 1,102 | 26.42% |
| CVS240621P00065000 | 2024-04-26 3:06PM EDT | 65.00 | 1.57 | 1.56 | 1.60 | +0.05 | +3.29% | 314 | 2,934 | 24.63% |
| CVS240621P00067500 | 2024-04-26 2:39PM EDT | 67.50 | 2.59 | 2.59 | 2.64 | +0.11 | +4.44% | 254 | 1,901 | 23.55% |
| CVS240621P00070000 | 2024-04-26 3:08PM EDT | 70.00 | 4.05 | 3.95 | 4.10 | +0.16 | +4.11% | 29 | 5,789 | 22.73% |
| CVS240621P00072500 | 2024-04-26 3:29PM EDT | 72.50 | 5.80 | 5.35 | 6.00 | -0.05 | -0.85% | 4 | 3,331 | 22.80% |
| CVS240621P00075000 | 2024-04-26 3:13PM EDT | 75.00 | 8.03 | 7.95 | 8.15 | +0.08 | +1.01% | 15 | 4,600 | 22.78% |
| CVS240621P00077500 | 2024-04-26 11:37AM EDT | 77.50 | 10.57 | 8.75 | 11.15 | +0.42 | +4.14% | 5 | 650 | 36.08% |
| CVS240621P00080000 | 2024-04-26 10:55AM EDT | 80.00 | 12.87 | 11.20 | 14.85 | +0.10 | +0.78% | 1 | 51 | 57.10% |
| CVS240621P00082500 | 2024-04-24 3:55PM EDT | 82.50 | 14.60 | 15.10 | 16.40 | 0.00 | - | 810 | 1 | 49.68% |
| CVS240621P00085000 | 2024-04-26 3:36PM EDT | 85.00 | 17.70 | 16.00 | 18.90 | -0.20 | -1.12% | 971 | 392 | 54.25% |
| CVS240621P00087500 | 2024-04-26 2:51PM EDT | 87.50 | 19.95 | 18.45 | 22.50 | +0.20 | +1.01% | 600 | 0 | 74.15% |
| CVS240621P00090000 | 2024-04-23 3:13PM EDT | 90.00 | 21.25 | 20.70 | 25.00 | 0.00 | - | 82 | 0 | 78.66% |
| CVS240621P00092500 | 2024-01-02 11:51AM EDT | 92.50 | 12.30 | 17.65 | 19.85 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00095000 | 2023-11-21 4:54PM EDT | 95.00 | 26.95 | 16.55 | 17.20 | 0.00 | - | 50 | 47 | 0.00% |
| CVS240621P00097500 | 2023-07-26 12:33PM EDT | 97.50 | 21.40 | 29.80 | 30.65 | 0.00 | - | 35 | 0 | 56.25% |
| CVS240621P00100000 | 2024-01-24 1:48PM EDT | 100.00 | 25.61 | 22.40 | 23.80 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240621P00135000 | 2024-04-02 2:13PM EDT | 135.00 | 61.40 | 65.85 | 68.95 | 0.00 | - | - | 0 | 115.67% |
