Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.485,92 +742,73 (+1,26%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 247.02% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 143.70% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 40.00 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 73.76% |
| CVS240920C00045000 | 2024-02-29 1:38PM EDT | 45.00 | 29.00 | 34.40 | 35.65 | 0.00 | - | 2 | 3 | 166.26% |
| CVS240920C00050000 | 2024-04-22 1:49PM EDT | 50.00 | 20.80 | 16.00 | 19.35 | 0.00 | - | 20 | 39 | 54.69% |
| CVS240920C00055000 | 2024-04-02 12:26PM EDT | 55.00 | 18.10 | 12.60 | 13.60 | 0.00 | - | 1 | 33 | 35.79% |
| CVS240920C00060000 | 2024-04-25 2:12PM EDT | 60.00 | 9.25 | 7.30 | 9.45 | 0.00 | - | 1 | 141 | 31.69% |
| CVS240920C00062500 | 2024-04-22 9:49AM EDT | 62.50 | 9.15 | 7.45 | 7.60 | 0.00 | - | 58 | 58 | 30.05% |
| CVS240920C00065000 | 2024-04-25 10:29AM EDT | 65.00 | 5.90 | 5.85 | 5.95 | 0.00 | - | 7 | 328 | 28.70% |
| CVS240920C00067500 | 2024-04-26 10:50AM EDT | 67.50 | 4.35 | 4.45 | 4.55 | -0.04 | -0.91% | 3 | 740 | 27.74% |
| CVS240920C00070000 | 2024-04-26 3:17PM EDT | 70.00 | 3.30 | 3.25 | 3.35 | +0.14 | +4.43% | 29 | 2,128 | 26.75% |
| CVS240920C00072500 | 2024-04-26 3:54PM EDT | 72.50 | 2.37 | 2.35 | 2.40 | -0.05 | -2.07% | 45 | 466 | 26.00% |
| CVS240920C00075000 | 2024-04-26 1:56PM EDT | 75.00 | 1.63 | 1.44 | 1.69 | +0.03 | +1.87% | 15 | 1,829 | 25.56% |
| CVS240920C00077500 | 2024-04-26 12:12PM EDT | 77.50 | 1.16 | 1.11 | 1.16 | +0.02 | +1.75% | 8 | 1,679 | 25.20% |
| CVS240920C00080000 | 2024-04-26 3:51PM EDT | 80.00 | 0.80 | 0.74 | 0.78 | +0.02 | +2.56% | 11 | 2,696 | 24.93% |
| CVS240920C00082500 | 2024-04-26 3:49PM EDT | 82.50 | 0.52 | 0.49 | 0.55 | -0.01 | -1.89% | 239 | 2,547 | 25.17% |
| CVS240920C00085000 | 2024-04-26 1:46PM EDT | 85.00 | 0.36 | 0.30 | 0.37 | -0.03 | -7.69% | 16 | 2,913 | 25.17% |
| CVS240920C00087500 | 2024-04-25 1:00PM EDT | 87.50 | 0.24 | 0.24 | 0.27 | 0.00 | - | 4 | 2,769 | 25.66% |
| CVS240920C00090000 | 2024-04-26 9:43AM EDT | 90.00 | 0.19 | 0.10 | 0.23 | 0.00 | - | 3 | 521 | 26.91% |
| CVS240920C00095000 | 2024-04-26 9:42AM EDT | 95.00 | 0.19 | 0.05 | 0.16 | 0.00 | - | 2 | 373 | 28.81% |
| CVS240920C00100000 | 2024-04-26 9:45AM EDT | 100.00 | 0.16 | 0.03 | 0.15 | +0.07 | +77.78% | 2 | 176 | 31.84% |
| CVS240920C00105000 | 2024-04-26 9:41AM EDT | 105.00 | 0.13 | 0.02 | 0.12 | +0.02 | +18.18% | 2 | 346 | 33.84% |
| CVS240920C00110000 | 2024-04-25 11:24AM EDT | 110.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 2 | 224 | 39.65% |
| CVS240920C00115000 | 2024-04-25 11:21AM EDT | 115.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 3 | 74 | 42.53% |
| CVS240920C00120000 | 2024-04-25 11:22AM EDT | 120.00 | 0.08 | 0.02 | 0.19 | 0.00 | - | 2 | 4 | 44.82% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00035000 | 2024-04-12 11:58AM EDT | 35.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 26 | 69.82% |
| CVS240920P00037500 | 2024-04-15 9:50AM EDT | 37.50 | 0.12 | 0.01 | 0.44 | 0.00 | - | 5 | 40 | 51.03% |
| CVS240920P00040000 | 2024-04-24 2:23PM EDT | 40.00 | 0.06 | 0.02 | 1.74 | 0.00 | - | 2 | 134 | 62.16% |
| CVS240920P00042500 | 2024-04-26 9:44AM EDT | 42.50 | 0.09 | 0.03 | 0.61 | +0.01 | +12.50% | 2 | 153 | 51.22% |
| CVS240920P00045000 | 2024-04-25 1:57PM EDT | 45.00 | 0.21 | 0.06 | 0.22 | +0.03 | +16.67% | 2 | 138 | 36.77% |
| CVS240920P00047500 | 2024-04-19 10:37AM EDT | 47.50 | 0.28 | 0.10 | 0.47 | 0.00 | - | 2 | 66 | 38.38% |
| CVS240920P00050000 | 2024-04-23 9:40AM EDT | 50.00 | 0.27 | 0.30 | 0.34 | 0.00 | - | 2 | 3,517 | 31.28% |
| CVS240920P00055000 | 2024-04-25 10:31AM EDT | 55.00 | 0.69 | 0.66 | 0.72 | 0.00 | - | 1 | 474 | 28.32% |
| CVS240920P00060000 | 2024-04-26 11:55AM EDT | 60.00 | 1.50 | 1.39 | 1.55 | -0.03 | -1.96% | 20 | 5,439 | 26.23% |
| CVS240920P00062500 | 2024-04-26 9:50AM EDT | 62.50 | 2.06 | 2.08 | 2.14 | -0.09 | -4.19% | 29 | 734 | 24.84% |
| CVS240920P00065000 | 2024-04-26 11:27AM EDT | 65.00 | 2.96 | 2.94 | 3.00 | +0.07 | +2.42% | 9 | 1,021 | 24.00% |
| CVS240920P00067500 | 2024-04-26 11:12AM EDT | 67.50 | 4.05 | 4.00 | 4.10 | -0.08 | -1.94% | 12 | 1,503 | 23.21% |
| CVS240920P00070000 | 2024-04-26 1:03PM EDT | 70.00 | 5.30 | 5.30 | 5.45 | -0.15 | -2.75% | 33 | 807 | 22.44% |
| CVS240920P00072500 | 2024-04-25 2:24PM EDT | 72.50 | 7.00 | 6.85 | 7.05 | 0.00 | - | 23 | 1,973 | 21.69% |
| CVS240920P00075000 | 2024-04-25 10:51AM EDT | 75.00 | 8.96 | 8.35 | 8.85 | 0.00 | - | 1 | 2,572 | 20.66% |
| CVS240920P00077500 | 2024-04-25 2:21PM EDT | 77.50 | 10.90 | 9.65 | 10.95 | 0.00 | - | 8 | 1,123 | 20.44% |
| CVS240920P00080000 | 2024-04-26 11:05AM EDT | 80.00 | 13.09 | 11.55 | 14.15 | +2.49 | +23.49% | 2 | 877 | 29.93% |
| CVS240920P00082500 | 2024-04-11 2:56PM EDT | 82.50 | 13.60 | 14.95 | 16.45 | 0.00 | - | 2 | 2,377 | 31.25% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 28.76% |
| CVS240920P00087500 | 2024-04-25 3:20PM EDT | 87.50 | 20.15 | 18.30 | 20.75 | 0.00 | - | 200 | 105 | 28.47% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 47.93% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
