Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.631,52 -330,37 (-0,53%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 30.00 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 129.49% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 167.58% |
| CVS240719C00037500 | 2024-05-20 10:11AM EDT | 37.50 | 20.29 | 22.50 | 23.40 | 0.00 | - | - | 1 | 89.26% |
| CVS240719C00040000 | 2024-05-31 3:58PM EDT | 40.00 | 19.80 | 18.50 | 20.70 | 0.00 | - | 1 | 1 | 92.48% |
| CVS240719C00045000 | 2024-06-03 9:33AM EDT | 45.00 | 14.44 | 14.90 | 16.55 | 0.00 | - | 1 | 1 | 71.48% |
| CVS240719C00047500 | 2024-06-07 12:59PM EDT | 47.50 | 14.37 | 12.40 | 13.50 | 0.00 | - | 1 | 10 | 50.20% |
| CVS240719C00050000 | 2024-06-13 3:05PM EDT | 50.00 | 11.60 | 10.00 | 12.70 | 0.00 | - | 10 | 128 | 66.60% |
| CVS240719C00052500 | 2024-06-10 11:32AM EDT | 52.50 | 8.45 | 6.40 | 8.55 | 0.00 | - | 2 | 532 | 48.58% |
| CVS240719C00055000 | 2024-06-13 1:29PM EDT | 55.00 | 5.90 | 5.10 | 5.85 | +0.25 | +4.42% | 5 | 1,921 | 33.55% |
| CVS240719C00057500 | 2024-06-14 2:46PM EDT | 57.50 | 3.85 | 3.65 | 3.80 | -1.20 | -23.76% | 13 | 2,938 | 29.93% |
| CVS240719C00060000 | 2024-06-14 3:33PM EDT | 60.00 | 2.12 | 2.06 | 2.12 | -0.54 | -20.30% | 517 | 4,102 | 27.05% |
| CVS240719C00062500 | 2024-06-14 3:55PM EDT | 62.50 | 1.05 | 1.01 | 1.05 | -0.42 | -28.57% | 334 | 11,042 | 26.20% |
| CVS240719C00065000 | 2024-06-14 3:39PM EDT | 65.00 | 0.50 | 0.46 | 0.51 | -0.17 | -25.37% | 815 | 5,968 | 26.95% |
| CVS240719C00067500 | 2024-06-14 2:26PM EDT | 67.50 | 0.26 | 0.23 | 0.26 | -0.12 | -31.58% | 14 | 1,893 | 28.52% |
| CVS240719C00070000 | 2024-06-14 3:56PM EDT | 70.00 | 0.16 | 0.14 | 0.19 | -0.05 | -23.81% | 52 | 3,594 | 32.37% |
| CVS240719C00075000 | 2024-06-14 2:21PM EDT | 75.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 101 | 374 | 40.72% |
| CVS240719C00080000 | 2024-06-11 2:07PM EDT | 80.00 | 0.06 | 0.06 | 0.20 | 0.00 | - | 2 | 6 | 53.32% |
| CVS240719C00085000 | 2024-06-07 10:25AM EDT | 85.00 | 0.11 | 0.02 | 1.31 | 0.00 | - | 1 | 3 | 80.18% |
| CVS240719C00090000 | 2024-06-10 3:41PM EDT | 90.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | - | 1 | 88.67% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 124.71% |
| CVS240719P00037500 | 2024-05-30 10:28AM EDT | 37.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 77.15% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 2 | 5 | 80.76% |
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 42.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 1 | 163 | 78.91% |
| CVS240719P00045000 | 2024-06-12 12:26PM EDT | 45.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 32 | 139 | 54.88% |
| CVS240719P00047500 | 2024-06-13 12:05PM EDT | 47.50 | 0.05 | 0.02 | 0.28 | 0.00 | - | 1 | 64 | 52.54% |
| CVS240719P00050000 | 2024-06-14 10:13AM EDT | 50.00 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 10 | 200 | 33.99% |
| CVS240719P00052500 | 2024-06-14 1:53PM EDT | 52.50 | 0.13 | 0.11 | 0.15 | +0.03 | +30.00% | 10 | 1,546 | 29.49% |
| CVS240719P00055000 | 2024-06-14 2:50PM EDT | 55.00 | 0.29 | 0.28 | 0.31 | +0.07 | +31.82% | 59 | 5,038 | 26.22% |
| CVS240719P00057500 | 2024-06-14 3:47PM EDT | 57.50 | 0.71 | 0.70 | 0.73 | +0.17 | +31.48% | 117 | 3,733 | 24.32% |
| CVS240719P00060000 | 2024-06-14 2:54PM EDT | 60.00 | 1.60 | 1.57 | 1.62 | +0.45 | +39.13% | 150 | 2,155 | 23.27% |
| CVS240719P00062500 | 2024-06-14 3:21PM EDT | 62.50 | 2.92 | 3.00 | 3.10 | +0.72 | +32.73% | 15 | 2,193 | 22.78% |
| CVS240719P00065000 | 2024-06-10 12:33PM EDT | 65.00 | 4.75 | 3.00 | 6.55 | 0.00 | - | 2 | 4 | 47.61% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 71.53% |
| CVS240719P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 13.39 | 12.60 | 17.20 | 0.00 | - | 1 | 1 | 92.19% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 80.00 | 23.20 | 17.55 | 22.25 | 0.00 | - | - | 0 | 106.91% |
