Deutsche Märkte öffnen in 26 Minuten
Nikkei 225
39.583,08 +241,54 (+0,61%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.497,53 +713,01 (+1,26%) CMC Crypto 200
1.282,78 -1,05 (-0,08%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240705C00052000 | 2024-05-29 9:32AM EDT | 52.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240705C00053000 | 2024-06-10 3:12PM EDT | 53.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240705C00054000 | 2024-06-27 12:43PM EDT | 54.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240705C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVS240705C00056000 | 2024-06-27 12:58PM EDT | 56.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240705C00057000 | 2024-06-27 3:57PM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| CVS240705C00058000 | 2024-06-27 3:59PM EDT | 58.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 0.00% |
| CVS240705C00059000 | 2024-06-27 3:53PM EDT | 59.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 3.13% |
| CVS240705C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 6.25% |
| CVS240705C00061000 | 2024-06-27 3:59PM EDT | 61.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| CVS240705C00062000 | 2024-06-27 3:20PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| CVS240705C00063000 | 2024-06-27 3:57PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| CVS240705C00064000 | 2024-06-27 11:08AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVS240705C00065000 | 2024-06-27 2:47PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CVS240705C00066000 | 2024-06-27 9:33AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| CVS240705C00067000 | 2024-06-27 3:21PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CVS240705C00068000 | 2024-06-26 3:46PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CVS240705C00069000 | 2024-06-26 3:41PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CVS240705C00070000 | 2024-06-26 3:45PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| CVS240705C00072000 | 2024-06-27 10:03AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240705C00080000 | 2024-06-27 9:42AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS240705C00085000 | 2024-06-26 2:52PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705P00040000 | 2024-06-27 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVS240705P00047000 | 2024-06-25 12:46PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240705P00049000 | 2024-06-27 10:39AM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVS240705P00050000 | 2024-06-27 9:59AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVS240705P00051000 | 2024-06-27 2:29PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CVS240705P00052000 | 2024-06-27 2:29PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CVS240705P00053000 | 2024-06-27 3:34PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CVS240705P00054000 | 2024-06-27 3:18PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| CVS240705P00055000 | 2024-06-27 3:59PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| CVS240705P00056000 | 2024-06-27 3:59PM EDT | 56.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,262 | 0 | 6.25% |
| CVS240705P00057000 | 2024-06-27 3:59PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 6.25% |
| CVS240705P00058000 | 2024-06-27 3:58PM EDT | 58.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,065 | 0 | 1.56% |
| CVS240705P00059000 | 2024-06-27 3:57PM EDT | 59.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CVS240705P00060000 | 2024-06-27 3:51PM EDT | 60.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CVS240705P00061000 | 2024-06-27 3:57PM EDT | 61.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CVS240705P00062000 | 2024-06-27 3:56PM EDT | 62.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVS240705P00063000 | 2024-06-25 1:47PM EDT | 63.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240705P00064000 | 2024-06-25 2:46PM EDT | 64.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240705P00065000 | 2024-06-24 10:16AM EDT | 65.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240705P00068000 | 2024-06-21 9:53AM EDT | 68.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
