Deutsche Märkte geschlossen
Nikkei 225
26.659,75 +112,70 (+0,42%) Dow Jones 30
32.678,83 +455,41 (+1,41%) BTC-EUR
28.324,80 -240,58 (-0,84%) CMC Crypto 200
669,89 +427,21 (+176,04%) Nasdaq Compositive
11.980,33 +317,54 (+2,72%) S&P 500
4.088,84 +80,83 (+2,02%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220520C00045000 | 2021-12-13 1:11AM EDT | 45.00 | 52.85 | 60.35 | 60.95 | 0.00 | - | - | 1 | 884.18% |
| CVS220520C00050000 | 2021-12-13 1:11AM EDT | 50.00 | 47.85 | 55.65 | 56.50 | 0.00 | - | - | 2 | 812.40% |
| CVS220520C00055000 | 2021-10-20 3:49PM EDT | 55.00 | 31.54 | 38.05 | 38.80 | 0.00 | - | 3 | 2 | 0.00% |
| CVS220520C00060000 | 2021-11-17 10:55AM EDT | 60.00 | 33.05 | 39.65 | 40.15 | 0.00 | - | 6 | 21 | 301.95% |
| CVS220520C00065000 | 2021-12-21 4:35PM EDT | 65.00 | 35.80 | 40.65 | 41.00 | 0.00 | - | 1 | 18 | 567.38% |
| CVS220520C00070000 | 2021-12-06 1:56PM EDT | 70.00 | 24.00 | 36.15 | 36.40 | 0.00 | - | 16 | 71 | 518.26% |
| CVS220520C00075000 | 2021-12-17 10:40AM EDT | 75.00 | 25.86 | 30.80 | 31.25 | 0.00 | - | 5 | 16 | 446.53% |
| CVS220520C00077500 | 2021-12-27 10:54AM EDT | 77.50 | 24.80 | 28.10 | 28.65 | 0.00 | - | 1 | 26 | 411.48% |
| CVS220520C00080000 | 2022-01-03 10:32AM EDT | 80.00 | 23.17 | 25.95 | 26.65 | 0.00 | - | 2 | 129 | 395.61% |
| CVS220520C00082500 | 2022-01-05 12:10PM EDT | 82.50 | 23.68 | 23.40 | 23.85 | +2.89 | +13.90% | 1 | 141 | 360.94% |
| CVS220520C00085000 | 2022-01-05 12:10PM EDT | 85.00 | 21.33 | 21.25 | 21.65 | +1.66 | +8.44% | 1 | 256 | 341.60% |
| CVS220520C00087500 | 2022-01-03 3:11PM EDT | 87.50 | 16.99 | 19.00 | 19.20 | 0.00 | - | 1 | 74 | 316.89% |
| CVS220520C00090000 | 2022-01-05 2:15PM EDT | 90.00 | 17.35 | 16.75 | 17.05 | +1.79 | +11.50% | 1 | 7,139 | 295.95% |
| CVS220520C00092500 | 2022-01-05 3:58PM EDT | 92.50 | 15.15 | 14.70 | 15.00 | +2.01 | +15.30% | 23 | 160 | 278.27% |
| CVS220520C00095000 | 2022-01-05 4:25PM EDT | 95.00 | 13.17 | 12.75 | 13.00 | +2.42 | +22.51% | 13 | 812 | 261.33% |
| CVS220520C00097500 | 2022-01-04 3:40PM EDT | 97.50 | 9.80 | 10.90 | 11.25 | 0.00 | - | 6 | 309 | 247.27% |
| CVS220520C00100000 | 2022-01-05 4:35PM EDT | 100.00 | 9.50 | 9.20 | 9.45 | +1.50 | +18.75% | 21 | 1,034 | 232.57% |
| CVS220520C00105000 | 2022-01-05 4:05PM EDT | 105.00 | 6.60 | 6.30 | 6.55 | +1.18 | +21.77% | 121 | 879 | 210.84% |
| CVS220520C00110000 | 2022-01-05 4:35PM EDT | 110.00 | 4.35 | 3.65 | 4.35 | +0.65 | +17.57% | 82 | 892 | 189.50% |
| CVS220520C00115000 | 2022-01-05 4:32PM EDT | 115.00 | 2.79 | 2.28 | 2.84 | +0.69 | +32.86% | 15 | 350 | 181.45% |
| CVS220520C00120000 | 2022-01-05 3:56PM EDT | 120.00 | 1.74 | 1.59 | 1.70 | +0.43 | +32.82% | 41 | 333 | 178.03% |
| CVS220520C00125000 | 2022-01-05 4:39PM EDT | 125.00 | 1.04 | 0.94 | 1.11 | +0.15 | +16.85% | 19 | 75 | 175.29% |
| CVS220520C00130000 | 2022-01-03 2:05PM EDT | 130.00 | 0.45 | 0.60 | 0.69 | 0.00 | - | 3 | 7 | 174.51% |
| CVS220520C00135000 | 2022-01-04 10:30AM EDT | 135.00 | 0.35 | 0.39 | 0.55 | 0.00 | - | 2 | 10 | 179.79% |
| CVS220520C00140000 | 2021-12-14 10:45AM EDT | 140.00 | 0.27 | 0.18 | 0.30 | 0.00 | - | - | 1 | 173.24% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220520P00042500 | 2022-01-03 1:21PM EDT | 42.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 80 | 121 | 359.38% |
| CVS220520P00045000 | 2022-01-03 1:21PM EDT | 45.00 | 0.05 | 0.02 | 0.21 | 0.00 | - | 40 | 158 | 343.75% |
| CVS220520P00047500 | 2021-12-30 3:07PM EDT | 47.50 | 0.09 | 0.02 | 0.22 | 0.00 | - | 6 | 28 | 323.44% |
| CVS220520P00050000 | 2021-12-29 3:36PM EDT | 50.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | 165 | 1,517 | 304.69% |
| CVS220520P00055000 | 2021-10-21 10:01AM EDT | 55.00 | 0.47 | 0.12 | 0.41 | 0.00 | - | 17 | 23 | 299.61% |
| CVS220520P00060000 | 2022-01-05 4:11PM EDT | 60.00 | 0.18 | 0.13 | 0.25 | -0.07 | -28.00% | 1 | 48 | 246.48% |
| CVS220520P00065000 | 2021-12-28 10:41AM EDT | 65.00 | 0.23 | 0.09 | 0.38 | 0.00 | - | 1 | 104 | 219.73% |
| CVS220520P00070000 | 2021-12-22 2:41PM EDT | 70.00 | 0.48 | 0.15 | 0.50 | 0.00 | - | 1 | 1,067 | 198.05% |
| CVS220520P00075000 | 2022-01-04 2:32PM EDT | 75.00 | 0.51 | 0.22 | 0.70 | 0.00 | - | 6 | 96 | 177.93% |
| CVS220520P00077500 | 2021-12-30 4:48PM EDT | 77.50 | 0.62 | 0.57 | 1.16 | 0.00 | - | 1 | 33 | 188.87% |
| CVS220520P00080000 | 2022-01-05 4:45PM EDT | 80.00 | 0.71 | 0.65 | 0.79 | -0.09 | -11.25% | 1 | 46 | 161.91% |
| CVS220520P00082500 | 2021-12-31 10:50AM EDT | 82.50 | 1.00 | 0.79 | 0.99 | 0.00 | - | 2 | 399 | 153.42% |
| CVS220520P00085000 | 2022-01-05 4:39PM EDT | 85.00 | 1.09 | 0.87 | 1.25 | -0.06 | -5.22% | 7 | 178 | 143.07% |
| CVS220520P00087500 | 2022-01-05 1:25PM EDT | 87.50 | 1.30 | 1.33 | 1.47 | -0.15 | -10.34% | 23 | 1,719 | 137.79% |
| CVS220520P00090000 | 2022-01-05 3:45PM EDT | 90.00 | 1.65 | 1.67 | 1.76 | -0.27 | -14.06% | 61 | 257 | 128.52% |
| CVS220520P00092500 | 2022-01-05 1:00PM EDT | 92.50 | 2.12 | 1.99 | 2.41 | -0.13 | -5.78% | 50 | 155 | 121.78% |
| CVS220520P00095000 | 2022-01-05 4:39PM EDT | 95.00 | 2.66 | 2.55 | 2.83 | -0.44 | -14.19% | 9 | 301 | 111.72% |
| CVS220520P00097500 | 2022-01-04 4:46PM EDT | 97.50 | 3.55 | 3.30 | 3.45 | 0.00 | - | 8 | 137 | 102.88% |
| CVS220520P00100000 | 2022-01-05 10:42AM EDT | 100.00 | 4.15 | 4.10 | 4.25 | -0.47 | -10.17% | 5 | 98 | 92.09% |
| CVS220520P00105000 | 2022-01-05 2:50PM EDT | 105.00 | 6.05 | 6.15 | 6.40 | -1.40 | -18.79% | 12 | 24 | 57.96% |
| CVS220520P00110000 | 2022-01-05 1:01PM EDT | 110.00 | 9.20 | 8.95 | 9.25 | -0.70 | -7.07% | 9 | 56 | 0.00% |
| CVS220520P00115000 | 2021-12-16 12:51PM EDT | 115.00 | 16.35 | 11.70 | 12.75 | 0.00 | - | 11 | 18 | 0.00% |
| CVS220520P00120000 | 2021-11-10 12:30PM EDT | 120.00 | 28.20 | 23.65 | 23.15 | 0.00 | - | 1 | 3 | 214.65% |
| CVS220520P00125000 | 2021-11-29 1:31PM EDT | 125.00 | 33.50 | 22.90 | 23.10 | 0.00 | - | 1 | 3 | 0.00% |
| CVS220520P00135000 | 2021-11-29 1:22PM EDT | 135.00 | 43.45 | 32.40 | 32.60 | 0.00 | - | 2 | 7 | 0.00% |
| CVS220520P00140000 | 2021-12-09 1:36PM EDT | 140.00 | 43.95 | 34.70 | 35.40 | 0.00 | - | 3 | 19 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
