Deutsche Märkte geschlossen

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,81-2,82 (-4,65%)
Ab 02:18PM EDT. Markt geöffnet.
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--4281.15%
CVS240719C000350002024-05-09 2:17PM EDT35.0020.7525.0029.000.00-11277.88%
CVS240719C000375002024-06-17 9:30AM EDT37.5022.7820.3021.350.00-11122.66%
CVS240719C000400002024-06-21 10:44AM EDT40.0021.1016.6518.550.00-34118.65%
CVS240719C000450002024-06-21 2:11PM EDT45.0016.3111.9013.450.00-1284.96%
CVS240719C000475002024-06-24 3:13PM EDT47.5014.419.5010.950.00-1871.09%
CVS240719C000500002024-06-27 1:39PM EDT50.008.407.658.50-3.51-29.47%912759.08%
CVS240719C000525002024-06-25 10:03AM EDT52.509.655.556.000.00-3051745.26%
CVS240719C000550002024-06-27 1:56PM EDT55.003.403.353.50-2.60-43.33%141,90730.96%
CVS240719C000575002024-06-27 12:35PM EDT57.501.751.661.70-1.95-52.70%1122,94926.66%
CVS240719C000600002024-06-27 1:57PM EDT60.000.660.630.67-1.29-66.15%9294,78525.78%
CVS240719C000625002024-06-27 1:58PM EDT62.500.250.230.26-0.59-70.24%37713,76027.25%
CVS240719C000650002024-06-27 1:52PM EDT65.000.130.120.13-0.17-56.67%9407,93930.57%
CVS240719C000675002024-06-27 11:32AM EDT67.500.080.080.22-0.06-42.86%2501,91242.63%
CVS240719C000700002024-06-27 12:25PM EDT70.000.060.050.09-0.02-25.00%983,57641.80%
CVS240719C000750002024-06-26 2:36PM EDT75.000.050.010.070.00-23355551.56%
CVS240719C000800002024-06-26 9:51AM EDT80.000.100.010.250.00-57568.36%
CVS240719C000850002024-06-25 2:09PM EDT85.000.010.010.230.00-31777.34%
CVS240719C000900002024-06-25 11:29AM EDT90.000.020.000.220.00-111385.55%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS240719P000350002024-05-13 12:21PM EDT35.000.040.001.270.00-2020145.80%
CVS240719P000375002024-05-30 10:28AM EDT37.500.040.000.090.00-2078.52%
CVS240719P000400002024-05-20 2:04PM EDT40.000.020.000.230.00-2578.71%
CVS240719P000425002024-06-12 12:26PM EDT42.500.110.010.750.00-116386.52%
CVS240719P000450002024-06-20 10:56AM EDT45.000.080.010.060.00-3213850.78%
CVS240719P000475002024-06-27 11:53AM EDT47.500.060.030.12+0.01+20.00%16446.78%
CVS240719P000500002024-06-27 11:53AM EDT50.000.070.040.08+0.03+75.00%3117333.69%
CVS240719P000525002024-06-27 1:23PM EDT52.500.140.140.17+0.12+600.00%331,54128.81%
CVS240719P000550002024-06-27 1:57PM EDT55.000.460.450.48+0.32+228.57%2115,01126.22%
CVS240719P000575002024-06-27 12:30PM EDT57.501.121.251.28+0.72+180.00%1873,71024.76%
CVS240719P000600002024-06-27 1:59PM EDT60.002.762.732.82+1.66+150.91%1622,78625.00%
CVS240719P000625002024-06-27 12:29PM EDT62.504.544.805.00+2.47+119.32%52,59628.81%
CVS240719P000650002024-06-27 10:55AM EDT65.007.155.208.45+2.84+65.89%42462.40%
CVS240719P000675002024-06-20 1:50PM EDT67.506.547.6511.550.00--185.94%
CVS240719P000700002024-05-15 12:31PM EDT70.0014.187.6511.900.00--00.00%
CVS240719P000750002024-06-07 3:02PM EDT75.0013.3915.1018.950.00-11111.96%
CVS240719P000800002024-05-23 12:08PM EDT80.0023.2016.3021.000.00--00.00%