Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.390,70 -1.899,08 (-3,26%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 35.00 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 1,868.16% |
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 37.50 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 840.33% |
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 40.00 | 15.20 | 14.00 | 16.90 | 0.00 | - | 6 | 5 | 226.07% |
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 42.50 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 1,115.92% |
| CVS240517C00045000 | 2024-05-01 3:22PM EDT | 45.00 | 11.25 | 10.75 | 11.05 | 0.00 | - | 31 | 24 | 85.55% |
| CVS240517C00047500 | 2024-05-02 11:57AM EDT | 47.50 | 6.60 | 7.35 | 8.55 | 0.00 | - | 7 | 3 | 84.38% |
| CVS240517C00048000 | 2024-05-07 9:48AM EDT | 48.00 | 8.15 | 7.80 | 8.00 | 0.00 | - | 6 | 7 | 63.48% |
| CVS240517C00050000 | 2024-05-10 3:40PM EDT | 50.00 | 5.95 | 5.85 | 6.05 | +1.10 | +22.68% | 5 | 92 | 54.69% |
| CVS240517C00051000 | 2024-05-02 3:09PM EDT | 51.00 | 4.40 | 4.80 | 5.05 | 0.00 | - | - | 42 | 54.69% |
| CVS240517C00051500 | 2024-05-02 2:32PM EDT | 51.50 | 3.60 | 4.35 | 4.55 | 0.00 | - | - | 9 | 50.39% |
| CVS240517C00052000 | 2024-05-09 3:59PM EDT | 52.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 4 | 5 | 49.02% |
| CVS240517C00052500 | 2024-05-07 3:47PM EDT | 52.50 | 3.70 | 2.91 | 3.60 | 0.00 | - | 7 | 71 | 44.43% |
| CVS240517C00053000 | 2024-05-10 3:35PM EDT | 53.00 | 3.05 | 2.75 | 3.05 | +0.66 | +27.62% | 9 | 84 | 37.11% |
| CVS240517C00053500 | 2024-05-10 3:49PM EDT | 53.50 | 2.55 | 2.30 | 2.77 | +0.75 | +41.67% | 35 | 188 | 42.77% |
| CVS240517C00054000 | 2024-05-10 3:35PM EDT | 54.00 | 2.09 | 2.00 | 2.27 | +0.15 | +7.73% | 74 | 509 | 37.40% |
| CVS240517C00055000 | 2024-05-10 3:59PM EDT | 55.00 | 1.26 | 1.21 | 1.27 | +0.11 | +9.57% | 397 | 2,664 | 25.93% |
| CVS240517C00056000 | 2024-05-10 3:59PM EDT | 56.00 | 0.65 | 0.65 | 0.68 | +0.08 | +14.04% | 5,842 | 2,759 | 24.81% |
| CVS240517C00057000 | 2024-05-10 3:59PM EDT | 57.00 | 0.32 | 0.31 | 0.32 | +0.07 | +28.00% | 6,797 | 3,937 | 24.71% |
| CVS240517C00058000 | 2024-05-10 3:58PM EDT | 58.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 4,197 | 1,350 | 25.39% |
| CVS240517C00059000 | 2024-05-10 3:44PM EDT | 59.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 449 | 3,834 | 28.32% |
| CVS240517C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 857 | 4,209 | 31.25% |
| CVS240517C00061000 | 2024-05-10 3:42PM EDT | 61.00 | 0.03 | 0.03 | 0.75 | -0.01 | -25.00% | 40 | 204 | 61.91% |
| CVS240517C00062000 | 2024-05-10 3:31PM EDT | 62.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 505 | 38.67% |
| CVS240517C00062500 | 2024-05-10 10:52AM EDT | 62.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 9 | 1,164 | 43.16% |
| CVS240517C00063000 | 2024-05-10 3:49PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 1,044 | 43.75% |
| CVS240517C00064000 | 2024-05-10 3:40PM EDT | 64.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 320 | 48.44% |
| CVS240517C00065000 | 2024-05-10 3:14PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 58 | 1,051 | 50.00% |
| CVS240517C00066000 | 2024-05-10 3:29PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 9 | 151 | 53.91% |
| CVS240517C00067000 | 2024-05-09 2:55PM EDT | 67.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 174 | 60.16% |
| CVS240517C00067500 | 2024-05-09 12:28PM EDT | 67.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 540 | 64.84% |
| CVS240517C00068000 | 2024-05-07 11:44AM EDT | 68.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 1,147 | 62.50% |
| CVS240517C00069000 | 2024-05-08 10:15AM EDT | 69.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,114 | 67.97% |
| CVS240517C00070000 | 2024-05-10 3:57PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 257 | 3,421 | 59.38% |
| CVS240517C00071000 | 2024-05-10 11:05AM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 378 | 67.97% |
| CVS240517C00072000 | 2024-05-08 11:39AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 3,208 | 65.63% |
| CVS240517C00072500 | 2024-05-10 1:48PM EDT | 72.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 4,382 | 73.44% |
| CVS240517C00073000 | 2024-05-09 2:13PM EDT | 73.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 5 | 861 | 114.65% |
| CVS240517C00074000 | 2024-05-08 1:42PM EDT | 74.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 19 | 291 | 137.70% |
| CVS240517C00075000 | 2024-05-10 2:17PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 7,954 | 75.00% |
| CVS240517C00076000 | 2024-05-10 10:23AM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1,218 | 147.07% |
| CVS240517C00077000 | 2024-05-07 2:05PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 4,637 | 50.00% |
| CVS240517C00077500 | 2024-05-10 9:37AM EDT | 77.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 3,906 | 84.38% |
| CVS240517C00078000 | 2024-05-07 12:05PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 884 | 90.63% |
| CVS240517C00079000 | 2024-05-09 2:10PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 137 | 93.75% |
| CVS240517C00080000 | 2024-05-10 2:06PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 12 | 16,633 | 90.63% |
| CVS240517C00081000 | 2024-05-03 2:11PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 93.75% |
| CVS240517C00082500 | 2024-05-10 3:15PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,255 | 96.88% |
| CVS240517C00085000 | 2024-05-10 1:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,567 | 103.13% |
| CVS240517C00087500 | 2024-05-08 9:58AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,232 | 109.38% |
| CVS240517C00090000 | 2024-05-07 12:29PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 663 | 115.63% |
| CVS240517C00095000 | 2024-04-24 11:46AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 527 | 128.13% |
| CVS240517C00100000 | 2024-04-29 1:42PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 137.50% |
| CVS240517C00105000 | 2024-04-10 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 150.00% |
| CVS240517C00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 115 | 159.38% |
| CVS240517C00115000 | 2024-04-02 1:35PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 168.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2024-05-01 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 118.75% |
| CVS240517P00037500 | 2024-05-03 9:41AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 1,004 | 103.13% |
| CVS240517P00040000 | 2024-05-03 10:02AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 134 | 87.50% |
| CVS240517P00042500 | 2024-05-06 9:51AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 78.13% |
| CVS240517P00045000 | 2024-05-09 12:32PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 372 | 796 | 66.41% |
| CVS240517P00046000 | 2024-05-10 2:07PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 35 | 214 | 60.94% |
| CVS240517P00047000 | 2024-05-10 3:04PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 110 | 54.69% |
| CVS240517P00047500 | 2024-05-09 3:54PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 318 | 53.91% |
| CVS240517P00048000 | 2024-05-10 10:39AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 182 | 50.78% |
| CVS240517P00049000 | 2024-05-10 1:12PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 85 | 47.27% |
| CVS240517P00050000 | 2024-05-10 3:28PM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 242 | 1,643 | 41.02% |
| CVS240517P00051000 | 2024-05-10 3:31PM EDT | 51.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 560 | 118 | 34.77% |
| CVS240517P00051500 | 2024-05-09 9:52AM EDT | 51.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 130 | 66 | 33.20% |
| CVS240517P00052000 | 2024-05-09 3:35PM EDT | 52.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 46 | 833 | 33.59% |
| CVS240517P00052500 | 2024-05-10 2:44PM EDT | 52.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 223 | 79 | 28.91% |
| CVS240517P00053000 | 2024-05-10 3:09PM EDT | 53.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6 | 237 | 25.39% |
| CVS240517P00053500 | 2024-05-10 3:09PM EDT | 53.50 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 21 | 623 | 25.00% |
| CVS240517P00054000 | 2024-05-10 3:54PM EDT | 54.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 1,622 | 1,010 | 23.83% |
| CVS240517P00055000 | 2024-05-10 3:59PM EDT | 55.00 | 0.34 | 0.34 | 0.36 | -0.04 | -10.53% | 828 | 3,258 | 22.66% |
| CVS240517P00056000 | 2024-05-10 3:55PM EDT | 56.00 | 0.70 | 0.56 | 0.78 | -0.12 | -14.63% | 1,230 | 1,525 | 22.22% |
| CVS240517P00057000 | 2024-05-10 3:55PM EDT | 57.00 | 1.43 | 1.35 | 1.59 | -0.10 | -6.54% | 13 | 767 | 28.13% |
| CVS240517P00058000 | 2024-05-10 12:27PM EDT | 58.00 | 2.14 | 2.02 | 2.43 | -0.25 | -10.46% | 10 | 311 | 31.06% |
| CVS240517P00059000 | 2024-05-09 2:36PM EDT | 59.00 | 3.65 | 3.05 | 3.60 | 0.00 | - | 2 | 2,651 | 47.46% |
| CVS240517P00060000 | 2024-05-09 1:03PM EDT | 60.00 | 4.72 | 4.00 | 4.30 | 0.00 | - | 16 | 258 | 38.09% |
| CVS240517P00061000 | 2024-05-02 9:32AM EDT | 61.00 | 5.15 | 5.00 | 5.25 | 0.00 | - | 2 | 1 | 39.45% |
| CVS240517P00062000 | 2024-05-06 12:05PM EDT | 62.00 | 6.40 | 6.00 | 6.25 | 0.00 | - | 2 | 0 | 45.12% |
| CVS240517P00062500 | 2024-05-09 3:00PM EDT | 62.50 | 7.30 | 6.50 | 6.75 | 0.00 | - | 20 | 36 | 47.85% |
| CVS240517P00063000 | 2024-05-09 10:26AM EDT | 63.00 | 7.20 | 7.00 | 7.25 | 0.00 | - | 2 | 0 | 50.39% |
| CVS240517P00064000 | 2024-05-06 10:05AM EDT | 64.00 | 8.50 | 8.00 | 8.30 | 0.00 | - | 2 | 0 | 61.91% |
| CVS240517P00065000 | 2024-05-10 2:59PM EDT | 65.00 | 9.15 | 9.00 | 9.25 | -0.55 | -5.67% | 160 | 31 | 60.55% |
| CVS240517P00066000 | 2024-05-03 9:30AM EDT | 66.00 | 10.28 | 10.00 | 10.30 | 0.00 | - | 3 | 3 | 72.46% |
| CVS240517P00067000 | 2024-05-09 3:30PM EDT | 67.00 | 11.49 | 11.00 | 12.15 | 0.00 | - | 10 | 7 | 101.76% |
| CVS240517P00067500 | 2024-05-10 2:59PM EDT | 67.50 | 11.65 | 11.50 | 12.10 | -0.60 | -4.90% | 191 | 47 | 80.08% |
| CVS240517P00068000 | 2024-05-09 9:30AM EDT | 68.00 | 13.15 | 12.00 | 12.25 | 0.00 | - | 1 | 2 | 75.00% |
| CVS240517P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 13.00 | 13.00 | 13.25 | 0.00 | - | 5 | 0 | 79.30% |
| CVS240517P00070000 | 2024-05-10 3:03PM EDT | 70.00 | 14.10 | 14.00 | 15.15 | -0.65 | -4.41% | 103 | 31 | 118.75% |
| CVS240517P00071000 | 2024-05-01 3:19PM EDT | 71.00 | 15.70 | 15.00 | 15.25 | 0.00 | - | 843 | 0 | 87.89% |
| CVS240517P00072000 | 2024-05-02 9:59AM EDT | 72.00 | 17.41 | 16.00 | 17.25 | 0.00 | - | 1 | 0 | 133.01% |
| CVS240517P00072500 | 2024-05-10 2:54PM EDT | 72.50 | 16.65 | 16.50 | 16.75 | -0.45 | -2.63% | 430 | 186 | 94.53% |
| CVS240517P00073000 | 2024-04-25 9:30AM EDT | 73.00 | 5.67 | 17.00 | 18.20 | 0.00 | - | - | 0 | 136.33% |
| CVS240517P00074000 | 2024-05-01 3:51PM EDT | 74.00 | 18.07 | 18.00 | 19.15 | 0.00 | - | 28 | 0 | 139.26% |
| CVS240517P00075000 | 2024-05-10 2:54PM EDT | 75.00 | 19.30 | 19.00 | 19.25 | -0.35 | -1.78% | 1,070 | 506 | 104.30% |
| CVS240517P00076000 | 2024-05-01 3:17PM EDT | 76.00 | 20.05 | 20.00 | 21.20 | 0.00 | - | 160 | 0 | 150.98% |
| CVS240517P00077000 | 2024-04-24 11:13AM EDT | 77.00 | 9.23 | 21.00 | 21.30 | 0.00 | - | - | 0 | 121.88% |
| CVS240517P00077500 | 2024-05-10 3:02PM EDT | 77.50 | 21.60 | 21.50 | 22.75 | -0.50 | -2.26% | 65 | 19 | 160.16% |
| CVS240517P00079000 | 2024-04-24 3:55PM EDT | 79.00 | 11.05 | 22.00 | 24.25 | 0.00 | - | - | 0 | 208.98% |
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 80.00 | 23.65 | 23.00 | 25.25 | 0.00 | - | 73 | 1 | 213.97% |
| CVS240517P00082500 | 2024-04-29 9:40AM EDT | 82.50 | 14.70 | 25.35 | 27.70 | 0.00 | - | 1 | 0 | 223.05% |
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 85.00 | 15.30 | 27.85 | 30.25 | 0.00 | - | 40 | 0 | 237.50% |
| CVS240517P00087500 | 2024-03-28 1:02PM EDT | 87.50 | 8.35 | 18.15 | 20.75 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 90.00 | 21.40 | 32.95 | 35.20 | 0.00 | - | 3 | 0 | 255.86% |
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 100.00 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
