Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.133,18 +329,24 (+0,55%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-05-20 10:11AM EDT | 40.00 | 17.61 | 20.95 | 21.55 | 0.00 | - | - | 0 | 174.02% |
| CVS240628C00050000 | 2024-06-10 9:57AM EDT | 50.00 | 11.10 | 10.00 | 13.60 | 0.00 | - | 2 | 33 | 116.31% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 9.45 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| CVS240628C00052000 | 2024-06-07 1:05PM EDT | 52.00 | 9.66 | 7.50 | 11.50 | 0.00 | - | 1 | 1 | 74.02% |
| CVS240628C00053000 | 2024-06-10 12:55PM EDT | 53.00 | 7.40 | 6.50 | 10.40 | 0.00 | - | 5 | 7 | 60.94% |
| CVS240628C00054000 | 2024-06-21 3:19PM EDT | 54.00 | 7.30 | 5.55 | 9.50 | +0.03 | +0.41% | 5 | 27 | 62.70% |
| CVS240628C00055000 | 2024-06-21 1:36PM EDT | 55.00 | 6.03 | 4.60 | 8.50 | -0.07 | -1.15% | 1 | 58 | 57.62% |
| CVS240628C00056000 | 2024-06-20 3:50PM EDT | 56.00 | 5.15 | 3.55 | 6.20 | 0.00 | - | 3 | 147 | 83.69% |
| CVS240628C00057000 | 2024-06-21 3:14PM EDT | 57.00 | 4.60 | 3.30 | 4.80 | +0.53 | +13.02% | 20 | 98 | 56.54% |
| CVS240628C00058000 | 2024-06-21 3:29PM EDT | 58.00 | 3.50 | 3.40 | 3.80 | +0.40 | +12.90% | 6 | 258 | 47.75% |
| CVS240628C00059000 | 2024-06-21 3:40PM EDT | 59.00 | 2.45 | 2.51 | 2.75 | +0.14 | +6.06% | 18 | 122 | 36.52% |
| CVS240628C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 1.55 | 1.68 | 1.90 | -0.03 | -1.90% | 231 | 1,684 | 32.23% |
| CVS240628C00061000 | 2024-06-21 3:57PM EDT | 61.00 | 1.19 | 0.97 | 1.15 | +0.22 | +22.68% | 929 | 537 | 28.22% |
| CVS240628C00062000 | 2024-06-21 3:59PM EDT | 62.00 | 0.62 | 0.56 | 0.64 | +0.07 | +12.73% | 711 | 1,807 | 27.05% |
| CVS240628C00063000 | 2024-06-21 3:58PM EDT | 63.00 | 0.33 | 0.29 | 0.32 | +0.01 | +3.13% | 169 | 681 | 26.56% |
| CVS240628C00064000 | 2024-06-21 3:52PM EDT | 64.00 | 0.15 | 0.14 | 0.18 | -0.03 | -16.67% | 214 | 348 | 28.42% |
| CVS240628C00065000 | 2024-06-21 3:49PM EDT | 65.00 | 0.09 | 0.08 | 0.12 | -0.03 | -25.00% | 29 | 2,555 | 31.45% |
| CVS240628C00066000 | 2024-06-21 3:59PM EDT | 66.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 28 | 269 | 33.99% |
| CVS240628C00067000 | 2024-06-21 3:26PM EDT | 67.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 108 | 297 | 37.11% |
| CVS240628C00068000 | 2024-06-20 11:21AM EDT | 68.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 205 | 271 | 46.68% |
| CVS240628C00069000 | 2024-06-21 10:18AM EDT | 69.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 14 | 111 | 54.30% |
| CVS240628C00070000 | 2024-06-21 2:48PM EDT | 70.00 | 0.03 | 0.02 | 0.20 | -0.01 | -25.00% | 20 | 536 | 57.81% |
| CVS240628C00071000 | 2024-06-21 3:37PM EDT | 71.00 | 0.03 | 0.02 | 0.24 | -0.02 | -40.00% | 8 | 128 | 64.84% |
| CVS240628C00075000 | 2024-06-21 1:42PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 12 | 1 | 57.81% |
| CVS240628C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.01 | 0.00 | 0.12 | -0.19 | -95.00% | 18 | 30 | 91.80% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00046000 | 2024-06-20 9:44AM EDT | 46.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 113.67% |
| CVS240628P00047000 | 2024-06-21 12:29PM EDT | 47.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 36 | 174 | 105.47% |
| CVS240628P00048000 | 2024-06-21 12:49PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 81 | 70.31% |
| CVS240628P00049000 | 2024-06-18 3:15PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2 | 225 | 59.38% |
| CVS240628P00050000 | 2024-06-18 10:19AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 101 | 112.11% |
| CVS240628P00051000 | 2024-06-18 3:15PM EDT | 51.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 225 | 245 | 104.10% |
| CVS240628P00052000 | 2024-06-21 11:48AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 85 | 50.00% |
| CVS240628P00053000 | 2024-06-21 1:17PM EDT | 53.00 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 31 | 8,469 | 66.02% |
| CVS240628P00054000 | 2024-06-21 10:24AM EDT | 54.00 | 0.04 | 0.02 | 0.13 | +0.02 | +100.00% | 61 | 546 | 53.91% |
| CVS240628P00055000 | 2024-06-21 10:20AM EDT | 55.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 100 | 781 | 43.75% |
| CVS240628P00056000 | 2024-06-21 2:10PM EDT | 56.00 | 0.04 | 0.01 | 0.16 | +0.01 | +33.33% | 44 | 174 | 48.83% |
| CVS240628P00057000 | 2024-06-21 3:44PM EDT | 57.00 | 0.04 | 0.03 | 0.25 | -0.02 | -33.33% | 61 | 444 | 47.27% |
| CVS240628P00058000 | 2024-06-21 3:54PM EDT | 58.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 44 | 3,297 | 28.52% |
| CVS240628P00059000 | 2024-06-21 3:55PM EDT | 59.00 | 0.11 | 0.11 | 0.18 | -0.14 | -56.00% | 446 | 861 | 27.54% |
| CVS240628P00060000 | 2024-06-21 3:54PM EDT | 60.00 | 0.26 | 0.25 | 0.32 | -0.21 | -44.68% | 453 | 669 | 24.81% |
| CVS240628P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.61 | 0.56 | 0.63 | -0.27 | -30.68% | 551 | 656 | 23.73% |
| CVS240628P00062000 | 2024-06-21 2:32PM EDT | 62.00 | 1.24 | 1.07 | 1.14 | -0.24 | -16.22% | 66 | 165 | 23.05% |
| CVS240628P00063000 | 2024-06-21 2:39PM EDT | 63.00 | 1.94 | 0.27 | 2.01 | -0.30 | -13.39% | 1 | 12 | 28.81% |
| CVS240628P00064000 | 2024-06-14 10:18AM EDT | 64.00 | 4.00 | 2.55 | 2.90 | 0.00 | - | 1 | 0 | 32.62% |
| CVS240628P00067000 | 2024-06-14 10:18AM EDT | 67.00 | 7.55 | 3.55 | 7.50 | 0.00 | - | 1 | 1 | 115.33% |
| CVS240628P00068000 | 2024-06-13 10:08AM EDT | 68.00 | 8.48 | 4.90 | 8.40 | 0.00 | - | 2 | 1 | 120.41% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 6.80 | 10.90 | 0.00 | - | - | 0 | 67.38% |
