Deutsche Märkte geschlossen

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,22-0,81 (-1,33%)
Börsenschluss: 04:00PM EDT
60,30 +0,08 (+0,13%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS240719C000300002024-05-16 3:11PM EDT30.0027.9028.5532.450.00--4129.49%
CVS240719C000350002024-05-09 2:17PM EDT35.0020.7525.0029.000.00-11167.58%
CVS240719C000375002024-05-20 10:11AM EDT37.5020.2922.5023.400.00--189.26%
CVS240719C000400002024-05-31 3:58PM EDT40.0019.8018.5020.700.00-1192.48%
CVS240719C000450002024-06-03 9:33AM EDT45.0014.4414.9016.550.00-1171.48%
CVS240719C000475002024-06-07 12:59PM EDT47.5014.3712.4013.500.00-11050.20%
CVS240719C000500002024-06-13 3:05PM EDT50.0011.6010.0012.700.00-1012866.60%
CVS240719C000525002024-06-10 11:32AM EDT52.508.456.408.550.00-253248.58%
CVS240719C000550002024-06-13 1:29PM EDT55.005.905.105.85+0.25+4.42%51,92133.55%
CVS240719C000575002024-06-14 2:46PM EDT57.503.853.653.80-1.20-23.76%132,93829.93%
CVS240719C000600002024-06-14 3:33PM EDT60.002.122.062.12-0.54-20.30%5174,10227.05%
CVS240719C000625002024-06-14 3:55PM EDT62.501.051.011.05-0.42-28.57%33411,04226.20%
CVS240719C000650002024-06-14 3:39PM EDT65.000.500.460.51-0.17-25.37%8155,96826.95%
CVS240719C000675002024-06-14 2:26PM EDT67.500.260.230.26-0.12-31.58%141,89328.52%
CVS240719C000700002024-06-14 3:56PM EDT70.000.160.140.19-0.05-23.81%523,59432.37%
CVS240719C000750002024-06-14 2:21PM EDT75.000.090.050.14-0.04-30.77%10137440.72%
CVS240719C000800002024-06-11 2:07PM EDT80.000.060.060.200.00-2653.32%
CVS240719C000850002024-06-07 10:25AM EDT85.000.110.021.310.00-1380.18%
CVS240719C000900002024-06-10 3:41PM EDT90.000.010.011.270.00--188.67%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS240719P000350002024-05-13 12:21PM EDT35.000.040.001.270.00-2020124.71%
CVS240719P000375002024-05-30 10:28AM EDT37.500.040.000.200.00-2077.15%
CVS240719P000400002024-05-20 2:04PM EDT40.000.020.000.520.00-2580.76%
CVS240719P000425002024-06-12 12:26PM EDT42.500.110.000.850.00-116378.91%
CVS240719P000450002024-06-12 12:26PM EDT45.000.120.010.300.00-3213954.88%
CVS240719P000475002024-06-13 12:05PM EDT47.500.050.020.280.00-16452.54%
CVS240719P000500002024-06-14 10:13AM EDT50.000.070.040.09+0.02+40.00%1020033.99%
CVS240719P000525002024-06-14 1:53PM EDT52.500.130.110.15+0.03+30.00%101,54629.49%
CVS240719P000550002024-06-14 2:50PM EDT55.000.290.280.31+0.07+31.82%595,03826.22%
CVS240719P000575002024-06-14 3:47PM EDT57.500.710.700.73+0.17+31.48%1173,73324.32%
CVS240719P000600002024-06-14 2:54PM EDT60.001.601.571.62+0.45+39.13%1502,15523.27%
CVS240719P000625002024-06-14 3:21PM EDT62.502.923.003.10+0.72+32.73%152,19322.78%
CVS240719P000650002024-06-10 12:33PM EDT65.004.753.006.550.00-2447.61%
CVS240719P000700002024-05-15 12:31PM EDT70.0014.187.6511.900.00--071.53%
CVS240719P000750002024-06-07 3:02PM EDT75.0013.3912.6017.200.00-1192.19%
CVS240719P000800002024-05-23 12:08PM EDT80.0023.2017.5522.250.00--0106.91%