Deutsche Märkte schließen in 44 Minuten

CVS Health Corporation (CVS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,28+1,13 (+1,16%)
Ab 10:45AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220527C000740002022-05-20 10:22AM EDT74.0019.9524.1024.300.00-11154.69%
CVS220527C000820002022-05-20 10:22AM EDT82.0012.0516.1516.350.00-22123.05%
CVS220527C000860002022-05-23 9:32AM EDT86.0011.0912.0512.450.00-33111.72%
CVS220527C000870002022-05-18 10:01AM EDT87.008.3011.1511.500.00--182.03%
CVS220527C000880002022-05-19 10:59AM EDT88.004.6010.1510.400.00--589.45%
CVS220527C000890002022-05-19 11:05AM EDT89.003.959.159.450.00--160.94%
CVS220527C000900002022-05-25 3:08PM EDT90.007.708.208.450.00-35362.11%
CVS220527C000910002022-05-19 11:00AM EDT91.002.507.257.450.00--1760.16%
CVS220527C000920002022-05-25 10:26AM EDT92.005.756.206.350.00-179553.13%
CVS220527C000925002022-05-26 10:20AM EDT92.505.515.755.95+1.21+28.14%117560.35%
CVS220527C000930002022-05-26 9:57AM EDT93.005.405.255.40+2.44+82.43%117251.56%
CVS220527C000940002022-05-26 10:10AM EDT94.004.174.254.50+0.77+22.65%213451.66%
CVS220527C000950002022-05-26 10:02AM EDT95.003.353.253.45+0.82+32.41%322739.45%
CVS220527C000960002022-05-25 3:33PM EDT96.001.552.222.520.00-7326334.57%
CVS220527C000970002022-05-26 9:59AM EDT97.001.591.481.62+0.63+65.63%3130728.71%
CVS220527C000975002022-05-26 10:03AM EDT97.501.111.141.27+0.39+54.17%12422728.47%
CVS220527C000980002022-05-26 10:06AM EDT98.000.830.840.92+0.32+62.75%2731526.66%
CVS220527C000990002022-05-26 10:27AM EDT99.000.380.330.42+0.17+80.95%9040324.90%
CVS220527C001000002022-05-26 10:28AM EDT100.000.140.110.15+0.04+40.00%11458823.83%
CVS220527C001010002022-05-26 10:29AM EDT101.000.050.030.05+0.03+150.00%43920824.22%
CVS220527C001020002022-05-26 9:44AM EDT102.000.010.010.02-0.04-80.00%1920126.17%
CVS220527C001030002022-05-26 10:02AM EDT103.000.010.000.010.00-115428.91%
CVS220527C001040002022-05-24 3:07PM EDT104.000.020.000.030.00-210539.45%
CVS220527C001050002022-05-25 11:53AM EDT105.000.010.000.010.00-445,86438.28%
CVS220527C001060002022-05-23 11:31AM EDT106.000.040.000.010.00-1016743.75%
CVS220527C001070002022-05-25 12:30PM EDT107.000.020.000.020.00-211352.34%
CVS220527C001080002022-05-23 12:15PM EDT108.000.020.000.010.00-1310652.34%
CVS220527C001090002022-05-23 1:31PM EDT109.000.010.000.020.00-310157.03%
CVS220527C001100002022-05-20 3:20PM EDT110.000.030.000.030.00-943864.06%
CVS220527C001110002022-05-19 2:37PM EDT111.000.030.000.010.00-1749360.94%
CVS220527C001120002022-05-19 3:25PM EDT112.000.020.000.010.00-2965.63%
CVS220527C001130002022-05-04 9:43AM EDT113.000.100.000.030.00-11978.13%
CVS220527C001140002022-05-16 11:43AM EDT114.000.050.000.020.00-868978.13%
CVS220527C001150002022-05-25 11:25AM EDT115.000.020.000.010.00-12675.00%
CVS220527C001160002022-05-25 12:30PM EDT116.000.010.000.030.00-21890.63%
CVS220527C001170002022-05-18 1:00PM EDT117.000.050.000.020.00--2090.63%
CVS220527C001180002022-05-16 11:41AM EDT118.000.060.000.020.00-101093.75%
CVS220527C001190002022-05-16 11:46AM EDT119.000.050.000.020.00-17014596.88%
CVS220527C001200002022-05-20 9:35AM EDT120.000.010.000.010.00-105793.75%
CVS220527C001250002022-05-17 11:04AM EDT125.000.080.000.200.00-1027159.38%
CVS220527C001300002022-05-16 1:55PM EDT130.000.020.000.200.00--1180.47%
CVS220527C001450002022-05-24 12:46PM EDT145.000.010.000.200.00-542237.89%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CVS220527P000600002022-05-16 12:04AM EDT60.000.10-0.010.00--5237.50%
CVS220527P000700002022-05-17 12:45PM EDT70.000.020.000.200.00-14223.05%
CVS220527P000750002022-05-19 9:45AM EDT75.000.170.000.030.00-41,117142.19%
CVS220527P000800002022-05-24 1:32PM EDT80.000.020.000.030.00-2205110.94%
CVS220527P000820002022-05-20 10:05AM EDT82.000.190.000.010.00-424287.50%
CVS220527P000850002022-05-25 2:30PM EDT85.000.030.000.030.00-2521481.25%
CVS220527P000860002022-05-24 9:58AM EDT86.000.030.000.030.00-21475.78%
CVS220527P000870002022-05-25 2:30PM EDT87.000.040.000.030.00-355970.31%
CVS220527P000880002022-05-25 3:59PM EDT88.000.030.000.030.00-75764.06%
CVS220527P000890002022-05-25 3:53PM EDT89.000.030.000.030.00-157758.59%
CVS220527P000900002022-05-26 9:43AM EDT90.000.020.000.02-0.02-50.00%140150.00%
CVS220527P000910002022-05-26 10:09AM EDT91.000.030.020.03-0.04-57.14%29750.39%
CVS220527P000920002022-05-26 9:35AM EDT92.000.040.010.03-0.01-20.00%31,16245.31%
CVS220527P000925002022-05-25 3:08PM EDT92.500.050.010.030.00-1316842.19%
CVS220527P000930002022-05-25 3:53PM EDT93.000.100.020.030.00-3383839.06%
CVS220527P000940002022-05-26 10:24AM EDT94.000.050.030.04-0.11-68.75%28182434.38%
CVS220527P000950002022-05-26 10:27AM EDT95.000.070.060.09-0.22-75.86%4656733.20%
CVS220527P000960002022-05-26 10:06AM EDT96.000.180.110.15-0.32-64.00%1539329.30%
CVS220527P000970002022-05-26 10:20AM EDT97.000.360.240.30-0.45-55.56%1416526.95%
CVS220527P000975002022-05-26 10:22AM EDT97.500.450.390.40-0.53-54.08%2046825.00%
CVS220527P000980002022-05-26 10:27AM EDT98.000.600.520.62-0.45-42.86%7511525.88%
CVS220527P000990002022-05-26 10:15AM EDT99.001.261.121.19-0.97-43.50%2723526.66%
CVS220527P001000002022-05-25 10:27AM EDT100.002.001.742.10-0.42-17.36%16734.67%
CVS220527P001010002022-05-23 3:13PM EDT101.006.042.672.910.00-103934.67%
CVS220527P001020002022-05-17 1:37PM EDT102.003.343.654.050.00-31151.17%
CVS220527P001030002022-05-23 10:04AM EDT103.007.334.604.950.00-12053.32%
CVS220527P001040002022-05-12 3:26PM EDT104.006.965.656.000.00-6350.00%
CVS220527P001050002022-05-25 11:35AM EDT105.007.806.506.850.00-25,58359.38%
CVS220527P001060002022-05-05 11:22AM EDT106.009.457.557.800.00-6359.38%
CVS220527P001070002022-05-25 12:30PM EDT107.0010.038.658.900.00-2160.94%
CVS220527P001100002022-05-16 1:29PM EDT110.0011.0611.6012.150.00--093.16%
CVS220527P001150002022-05-16 11:27AM EDT115.0016.9516.6516.850.00--092.97%
CVS220527P001170002022-05-16 11:44AM EDT117.0018.7018.5018.900.00--0135.55%
CVS220527P001180002022-05-16 1:07PM EDT118.0019.4619.5019.800.00--0122.27%
CVS220527P001200002022-05-16 11:58AM EDT120.0021.5521.6021.800.00--0131.64%