Deutsche Märkte geschlossen
DAX
16.221,73 -29,40 (-0,18%) Euro Stoxx 50
4.383,70 -17,11 (-0,39%) Dow Jones 30
35.870,95 -60,10 (-0,17%) Gold
1.861,20 -0,20 (-0,01%) EUR/USD
1,1369 -0,0006 (-0,0568%) BTC-EUR
49.405,46 +849,11 (+1,75%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,34+2,61 (+2,81%)
Börsenschluss: 4:00PM EST
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220121C00027500 | 2021-06-17 8:43AM EST | 27.50 | 56.95 | 53.95 | 56.70 | 0.00 | - | 3 | 3 | 0.00% |
| CVS220121C00030000 | 2021-05-06 11:19AM EST | 30.00 | 52.65 | 54.10 | 58.90 | 0.00 | - | 1 | 51 | 0.00% |
| CVS220121C00032500 | 2021-06-02 12:52PM EST | 32.50 | 53.40 | 48.95 | 52.05 | 0.00 | - | 1 | 8 | 0.00% |
| CVS220121C00035000 | 2020-11-06 11:03AM EST | 35.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVS220121C00037500 | 2020-11-16 9:30AM EST | 37.50 | 36.00 | 33.75 | 34.70 | 0.00 | - | 1 | 4 | 0.00% |
| CVS220121C00040000 | 2021-06-04 9:55AM EST | 40.00 | 46.25 | 41.50 | 44.45 | 0.00 | - | 1 | 230 | 0.00% |
| CVS220121C00042500 | 2021-05-07 9:16AM EST | 42.50 | 42.08 | 41.60 | 46.10 | 0.00 | - | 10 | 26 | 0.00% |
| CVS220121C00045000 | 2021-05-24 10:04AM EST | 45.00 | 45.37 | 36.70 | 40.10 | 0.00 | - | 10 | 118 | 0.00% |
| CVS220121C00047500 | 2021-06-14 9:22AM EST | 47.50 | 35.25 | 34.15 | 36.40 | 0.00 | - | 1 | 197 | 0.00% |
| CVS220121C00050000 | 2021-06-22 11:51AM EST | 50.00 | 33.40 | 31.50 | 33.75 | 0.00 | - | 15 | 746 | 0.00% |
| CVS220121C00052500 | 2021-06-14 10:21AM EST | 52.50 | 31.61 | 29.10 | 31.10 | 0.00 | - | 2 | 59 | 0.00% |
| CVS220121C00055000 | 2021-06-18 10:41AM EST | 55.00 | 27.95 | 28.30 | 28.95 | 0.00 | - | 1 | 1,573 | 0.00% |
| CVS220121C00057500 | 2021-06-23 11:29AM EST | 57.50 | 26.55 | 24.00 | 26.40 | 0.00 | - | 1 | 778 | 0.00% |
| CVS220121C00060000 | 2021-06-22 11:51AM EST | 60.00 | 23.98 | 21.55 | 23.85 | 0.00 | - | 21 | 4,147 | 0.00% |
| CVS220121C00062500 | 2021-06-23 12:25PM EST | 62.50 | 21.59 | 20.10 | 21.55 | -0.22 | -1.01% | 1 | 789 | 0.00% |
| CVS220121C00065000 | 2021-06-22 12:31PM EST | 65.00 | 18.90 | 18.20 | 19.20 | 0.00 | - | 3 | 1,842 | 0.00% |
| CVS220121C00067500 | 2021-06-22 10:10AM EST | 67.50 | 17.07 | 15.95 | 16.85 | -0.43 | -2.46% | 1 | 1,086 | 0.00% |
| CVS220121C00070000 | 2021-06-24 10:04AM EST | 70.00 | 14.10 | 14.10 | 14.75 | -0.97 | -6.44% | 3 | 6,497 | 0.00% |
| CVS220121C00072500 | 2021-06-24 8:30AM EST | 72.50 | 12.60 | 11.75 | 12.65 | +0.09 | +0.72% | 1 | 2,357 | 0.00% |
| CVS220121C00075000 | 2021-06-24 8:36AM EST | 75.00 | 10.78 | 10.20 | 10.65 | -0.22 | -2.00% | 20 | 8,478 | 0.00% |
| CVS220121C00077500 | 2021-06-21 10:47AM EST | 77.50 | 8.90 | 8.40 | 9.00 | 0.00 | - | 1 | 4,129 | 0.00% |
| CVS220121C00080000 | 2021-06-23 10:44AM EST | 80.00 | 7.50 | 6.95 | 7.30 | 0.00 | - | 2 | 17,435 | 0.00% |
| CVS220121C00082500 | 2021-06-22 12:52PM EST | 82.50 | 5.75 | 5.90 | 6.15 | -0.50 | -8.00% | 1 | 9,217 | 0.00% |
| CVS220121C00085000 | 2021-06-24 8:40AM EST | 85.00 | 4.67 | 4.60 | 4.80 | -0.35 | -6.97% | 3 | 9,745 | 0.00% |
| CVS220121C00090000 | 2021-06-23 2:06PM EST | 90.00 | 2.95 | 2.77 | 2.95 | -0.24 | -7.52% | 56 | 6,918 | 0.00% |
| CVS220121C00095000 | 2021-06-24 10:17AM EST | 95.00 | 1.77 | 1.64 | 1.81 | -0.18 | -9.23% | 9 | 2,794 | 11.08% |
| CVS220121C00100000 | 2021-06-24 10:19AM EST | 100.00 | 1.05 | 0.91 | 1.11 | -0.17 | -13.93% | 14 | 8,995 | 18.89% |
| CVS220121C00105000 | 2021-06-18 2:59PM EST | 105.00 | 0.81 | 0.63 | 0.69 | 0.00 | - | 2 | 2,886 | 23.61% |
| CVS220121C00110000 | 2021-06-22 1:13PM EST | 110.00 | 0.44 | 0.41 | 0.47 | -0.03 | -6.38% | 1 | 5,410 | 27.71% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220121P00027500 | 2021-05-04 10:18AM EST | 27.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 25 | 106 | 123.44% |
| CVS220121P00030000 | 2021-06-23 2:14PM EST | 30.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 116 | 121.09% |
| CVS220121P00032500 | 2020-11-09 2:58PM EST | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVS220121P00035000 | 2021-06-01 9:07AM EST | 35.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 120 | 114.45% |
| CVS220121P00037500 | 2020-11-06 1:13PM EST | 37.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS220121P00040000 | 2021-06-15 1:02PM EST | 40.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 5 | 1,927 | 106.25% |
| CVS220121P00042500 | 2021-06-21 8:30AM EST | 42.50 | 0.25 | 0.10 | 0.23 | 0.00 | - | 2 | 627 | 99.90% |
| CVS220121P00045000 | 2021-06-15 11:02AM EST | 45.00 | 0.26 | 0.19 | 0.27 | 0.00 | - | 4 | 3,677 | 98.44% |
| CVS220121P00047500 | 2020-11-10 11:24AM EST | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| CVS220121P00050000 | 2021-06-18 10:41AM EST | 50.00 | 0.36 | 0.28 | 0.36 | 0.00 | - | 4 | 8,684 | 90.92% |
| CVS220121P00052500 | 2021-06-16 9:24AM EST | 52.50 | 0.39 | 0.35 | 0.46 | 0.00 | - | 1 | 2,133 | 88.67% |
| CVS220121P00055000 | 2021-06-21 10:45AM EST | 55.00 | 0.53 | 0.43 | 0.52 | 0.00 | - | 1 | 7,219 | 85.25% |
| CVS220121P00057500 | 2020-11-09 3:27PM EST | 57.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS220121P00060000 | 2021-06-21 11:50AM EST | 60.00 | 0.80 | 0.69 | 0.76 | 0.00 | - | 5 | 10,434 | 80.76% |
| CVS220121P00062500 | 2021-06-23 1:40PM EST | 62.50 | 0.86 | 0.85 | 0.91 | 0.00 | - | 10 | 4,272 | 78.44% |
| CVS220121P00065000 | 2020-11-10 11:51AM EST | 65.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| CVS220121P00067500 | 2021-06-18 2:17PM EST | 67.50 | 1.39 | 1.33 | 1.43 | -0.14 | -9.15% | 2 | 3,014 | 75.68% |
| CVS220121P00070000 | 2021-06-23 9:30AM EST | 70.00 | 1.81 | 1.73 | 1.82 | 0.00 | - | 5 | 15,085 | 75.37% |
| CVS220121P00072500 | 2021-06-23 10:37AM EST | 72.50 | 2.27 | 2.08 | 2.30 | 0.00 | - | 2 | 2,756 | 74.39% |
| CVS220121P00075000 | 2020-11-09 2:54PM EST | 75.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVS220121P00077500 | 2021-06-22 1:16PM EST | 77.50 | 3.60 | 3.60 | 3.75 | 0.00 | - | 20 | 3,317 | 76.86% |
| CVS220121P00080000 | 2021-06-24 10:36AM EST | 80.00 | 4.60 | 4.60 | 4.70 | -0.10 | -2.13% | 3 | 7,711 | 78.59% |
| CVS220121P00082500 | 2021-06-24 8:53AM EST | 82.50 | 5.67 | 5.75 | 5.90 | -0.13 | -2.24% | 4 | 4,635 | 80.96% |
| CVS220121P00085000 | 2021-06-24 9:10AM EST | 85.00 | 7.10 | 7.10 | 7.25 | -0.39 | -5.21% | 25 | 4,762 | 83.68% |
| CVS220121P00087500 | 2021-06-24 8:44AM EST | 87.50 | 8.80 | 8.50 | 8.85 | +1.30 | +17.33% | 3 | 58 | 86.61% |
| CVS220121P00090000 | 2020-10-26 1:28PM EST | 90.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVS220121P00092500 | 2021-06-04 8:54AM EST | 92.50 | 12.35 | 11.50 | 12.40 | 0.00 | - | 3 | 42 | 92.09% |
| CVS220121P00095000 | 2020-11-06 10:11AM EST | 95.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CVS220121P00100000 | 2020-09-03 1:14PM EST | 100.00 | 42.80 | 43.25 | 45.40 | 0.00 | - | 2 | 1 | 292.40% |
| CVS220121P00105000 | 2021-06-01 9:38AM EST | 105.00 | 22.50 | 21.90 | 23.50 | 0.00 | - | 1 | 89 | 113.46% |
| CVS220121P00110000 | 2020-11-06 11:29AM EST | 110.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS220121P00120000 | 2021-05-16 11:06PM EST | 120.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
