Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.077,90 -49,90 (-0,13%) Gold
2.334,90 +21,70 (+0,94%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.703,99 +730,72 (+1,28%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
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 | 281.15% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 277.88% |
| CVS240719C00037500 | 2024-06-17 9:30AM EDT | 37.50 | 22.78 | 20.30 | 21.35 | 0.00 | - | 1 | 1 | 122.66% |
| CVS240719C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 21.10 | 16.65 | 18.55 | 0.00 | - | 3 | 4 | 118.65% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 45.00 | 16.31 | 11.90 | 13.45 | 0.00 | - | 1 | 2 | 84.96% |
| CVS240719C00047500 | 2024-06-24 3:13PM EDT | 47.50 | 14.41 | 9.50 | 10.95 | 0.00 | - | 1 | 8 | 71.09% |
| CVS240719C00050000 | 2024-06-27 1:39PM EDT | 50.00 | 8.40 | 7.65 | 8.50 | -3.51 | -29.47% | 9 | 127 | 59.08% |
| CVS240719C00052500 | 2024-06-25 10:03AM EDT | 52.50 | 9.65 | 5.55 | 6.00 | 0.00 | - | 30 | 517 | 45.26% |
| CVS240719C00055000 | 2024-06-27 1:56PM EDT | 55.00 | 3.40 | 3.35 | 3.50 | -2.60 | -43.33% | 14 | 1,907 | 30.96% |
| CVS240719C00057500 | 2024-06-27 12:35PM EDT | 57.50 | 1.75 | 1.66 | 1.70 | -1.95 | -52.70% | 112 | 2,949 | 26.66% |
| CVS240719C00060000 | 2024-06-27 1:57PM EDT | 60.00 | 0.66 | 0.63 | 0.67 | -1.29 | -66.15% | 929 | 4,785 | 25.78% |
| CVS240719C00062500 | 2024-06-27 1:58PM EDT | 62.50 | 0.25 | 0.23 | 0.26 | -0.59 | -70.24% | 377 | 13,760 | 27.25% |
| CVS240719C00065000 | 2024-06-27 1:52PM EDT | 65.00 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 940 | 7,939 | 30.57% |
| CVS240719C00067500 | 2024-06-27 11:32AM EDT | 67.50 | 0.08 | 0.08 | 0.22 | -0.06 | -42.86% | 250 | 1,912 | 42.63% |
| CVS240719C00070000 | 2024-06-27 12:25PM EDT | 70.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 98 | 3,576 | 41.80% |
| CVS240719C00075000 | 2024-06-26 2:36PM EDT | 75.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 233 | 555 | 51.56% |
| CVS240719C00080000 | 2024-06-26 9:51AM EDT | 80.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 75 | 68.36% |
| CVS240719C00085000 | 2024-06-25 2:09PM EDT | 85.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 3 | 17 | 77.34% |
| CVS240719C00090000 | 2024-06-25 11:29AM EDT | 90.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 85.55% |
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 | 145.80% |
| CVS240719P00037500 | 2024-05-30 10:28AM EDT | 37.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 78.52% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 78.71% |
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 42.50 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 163 | 86.52% |
| CVS240719P00045000 | 2024-06-20 10:56AM EDT | 45.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 32 | 138 | 50.78% |
| CVS240719P00047500 | 2024-06-27 11:53AM EDT | 47.50 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 1 | 64 | 46.78% |
| CVS240719P00050000 | 2024-06-27 11:53AM EDT | 50.00 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 31 | 173 | 33.69% |
| CVS240719P00052500 | 2024-06-27 1:23PM EDT | 52.50 | 0.14 | 0.14 | 0.17 | +0.12 | +600.00% | 33 | 1,541 | 28.81% |
| CVS240719P00055000 | 2024-06-27 1:57PM EDT | 55.00 | 0.46 | 0.45 | 0.48 | +0.32 | +228.57% | 211 | 5,011 | 26.22% |
| CVS240719P00057500 | 2024-06-27 12:30PM EDT | 57.50 | 1.12 | 1.25 | 1.28 | +0.72 | +180.00% | 187 | 3,710 | 24.76% |
| CVS240719P00060000 | 2024-06-27 1:59PM EDT | 60.00 | 2.76 | 2.73 | 2.82 | +1.66 | +150.91% | 162 | 2,786 | 25.00% |
| CVS240719P00062500 | 2024-06-27 12:29PM EDT | 62.50 | 4.54 | 4.80 | 5.00 | +2.47 | +119.32% | 5 | 2,596 | 28.81% |
| CVS240719P00065000 | 2024-06-27 10:55AM EDT | 65.00 | 7.15 | 5.20 | 8.45 | +2.84 | +65.89% | 4 | 24 | 62.40% |
| CVS240719P00067500 | 2024-06-20 1:50PM EDT | 67.50 | 6.54 | 7.65 | 11.55 | 0.00 | - | - | 1 | 85.94% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| CVS240719P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 13.39 | 15.10 | 18.95 | 0.00 | - | 1 | 1 | 111.96% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 80.00 | 23.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 0.00% |
