Deutsche Märkte geschlossen

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,33+0,78 (+0,79%)
Ab 03:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220520C000450002021-12-13 1:11AM EDT45.0052.8560.3560.950.00--1884.18%
CVS220520C000500002021-12-13 1:11AM EDT50.0047.8555.6556.500.00--2812.40%
CVS220520C000550002021-10-20 3:49PM EDT55.0031.5438.0538.800.00-320.00%
CVS220520C000600002021-11-17 10:55AM EDT60.0033.0539.6540.150.00-621301.95%
CVS220520C000650002021-12-21 4:35PM EDT65.0035.8040.6541.000.00-118567.38%
CVS220520C000700002021-12-06 1:56PM EDT70.0024.0036.1536.400.00-1671518.26%
CVS220520C000750002021-12-17 10:40AM EDT75.0025.8630.8031.250.00-516446.53%
CVS220520C000775002021-12-27 10:54AM EDT77.5024.8028.1028.650.00-126411.48%
CVS220520C000800002022-01-03 10:32AM EDT80.0023.1725.9526.650.00-2129395.61%
CVS220520C000825002022-01-05 12:10PM EDT82.5023.6823.4023.85+2.89+13.90%1141360.94%
CVS220520C000850002022-01-05 12:10PM EDT85.0021.3321.2521.65+1.66+8.44%1256341.60%
CVS220520C000875002022-01-03 3:11PM EDT87.5016.9919.0019.200.00-174316.89%
CVS220520C000900002022-01-05 2:15PM EDT90.0017.3516.7517.05+1.79+11.50%17,139295.95%
CVS220520C000925002022-01-05 3:58PM EDT92.5015.1514.7015.00+2.01+15.30%23160278.27%
CVS220520C000950002022-01-05 4:25PM EDT95.0013.1712.7513.00+2.42+22.51%13812261.33%
CVS220520C000975002022-01-04 3:40PM EDT97.509.8010.9011.250.00-6309247.27%
CVS220520C001000002022-01-05 4:35PM EDT100.009.509.209.45+1.50+18.75%211,034232.57%
CVS220520C001050002022-01-05 4:05PM EDT105.006.606.306.55+1.18+21.77%121879210.84%
CVS220520C001100002022-01-05 4:35PM EDT110.004.353.654.35+0.65+17.57%82892189.50%
CVS220520C001150002022-01-05 4:32PM EDT115.002.792.282.84+0.69+32.86%15350181.45%
CVS220520C001200002022-01-05 3:56PM EDT120.001.741.591.70+0.43+32.82%41333178.03%
CVS220520C001250002022-01-05 4:39PM EDT125.001.040.941.11+0.15+16.85%1975175.29%
CVS220520C001300002022-01-03 2:05PM EDT130.000.450.600.690.00-37174.51%
CVS220520C001350002022-01-04 10:30AM EDT135.000.350.390.550.00-210179.79%
CVS220520C001400002021-12-14 10:45AM EDT140.000.270.180.300.00--1173.24%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220520P000425002022-01-03 1:21PM EDT42.500.050.010.190.00-80121359.38%
CVS220520P000450002022-01-03 1:21PM EDT45.000.050.020.210.00-40158343.75%
CVS220520P000475002021-12-30 3:07PM EDT47.500.090.020.220.00-628323.44%
CVS220520P000500002021-12-29 3:36PM EDT50.000.090.020.230.00-1651,517304.69%
CVS220520P000550002021-10-21 10:01AM EDT55.000.470.120.410.00-1723299.61%
CVS220520P000600002022-01-05 4:11PM EDT60.000.180.130.25-0.07-28.00%148246.48%
CVS220520P000650002021-12-28 10:41AM EDT65.000.230.090.380.00-1104219.73%
CVS220520P000700002021-12-22 2:41PM EDT70.000.480.150.500.00-11,067198.05%
CVS220520P000750002022-01-04 2:32PM EDT75.000.510.220.700.00-696177.93%
CVS220520P000775002021-12-30 4:48PM EDT77.500.620.571.160.00-133188.87%
CVS220520P000800002022-01-05 4:45PM EDT80.000.710.650.79-0.09-11.25%146161.91%
CVS220520P000825002021-12-31 10:50AM EDT82.501.000.790.990.00-2399153.42%
CVS220520P000850002022-01-05 4:39PM EDT85.001.090.871.25-0.06-5.22%7178143.07%
CVS220520P000875002022-01-05 1:25PM EDT87.501.301.331.47-0.15-10.34%231,719137.79%
CVS220520P000900002022-01-05 3:45PM EDT90.001.651.671.76-0.27-14.06%61257128.52%
CVS220520P000925002022-01-05 1:00PM EDT92.502.121.992.41-0.13-5.78%50155121.78%
CVS220520P000950002022-01-05 4:39PM EDT95.002.662.552.83-0.44-14.19%9301111.72%
CVS220520P000975002022-01-04 4:46PM EDT97.503.553.303.450.00-8137102.88%
CVS220520P001000002022-01-05 10:42AM EDT100.004.154.104.25-0.47-10.17%59892.09%
CVS220520P001050002022-01-05 2:50PM EDT105.006.056.156.40-1.40-18.79%122457.96%
CVS220520P001100002022-01-05 1:01PM EDT110.009.208.959.25-0.70-7.07%9560.00%
CVS220520P001150002021-12-16 12:51PM EDT115.0016.3511.7012.750.00-11180.00%
CVS220520P001200002021-11-10 12:30PM EDT120.0028.2023.6523.150.00-13214.65%
CVS220520P001250002021-11-29 1:31PM EDT125.0033.5022.9023.100.00-130.00%
CVS220520P001350002021-11-29 1:22PM EDT135.0043.4532.4032.600.00-270.00%
CVS220520P001400002021-12-09 1:36PM EDT140.0043.9534.7035.400.00-3190.00%