Deutsche Märkte schließen in 44 Minuten
DAX
14.203,84 +195,91 (+1,40%) Euro Stoxx 50
3.677,10 +29,54 (+0,81%) Dow Jones 30
32.570,89 +450,61 (+1,40%) Gold
1.848,40 +2,10 (+0,11%) EUR/USD
1,0715 +0,0030 (+0,28%) BTC-EUR
27.278,72 -709,88 (-2,54%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:45AM EDT. Markt geöffnet.
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220527C00074000 | 2022-05-20 10:22AM EDT | 74.00 | 19.95 | 24.10 | 24.30 | 0.00 | - | 1 | 1 | 154.69% |
| CVS220527C00082000 | 2022-05-20 10:22AM EDT | 82.00 | 12.05 | 16.15 | 16.35 | 0.00 | - | 2 | 2 | 123.05% |
| CVS220527C00086000 | 2022-05-23 9:32AM EDT | 86.00 | 11.09 | 12.05 | 12.45 | 0.00 | - | 3 | 3 | 111.72% |
| CVS220527C00087000 | 2022-05-18 10:01AM EDT | 87.00 | 8.30 | 11.15 | 11.50 | 0.00 | - | - | 1 | 82.03% |
| CVS220527C00088000 | 2022-05-19 10:59AM EDT | 88.00 | 4.60 | 10.15 | 10.40 | 0.00 | - | - | 5 | 89.45% |
| CVS220527C00089000 | 2022-05-19 11:05AM EDT | 89.00 | 3.95 | 9.15 | 9.45 | 0.00 | - | - | 1 | 60.94% |
| CVS220527C00090000 | 2022-05-25 3:08PM EDT | 90.00 | 7.70 | 8.20 | 8.45 | 0.00 | - | 3 | 53 | 62.11% |
| CVS220527C00091000 | 2022-05-19 11:00AM EDT | 91.00 | 2.50 | 7.25 | 7.45 | 0.00 | - | - | 17 | 60.16% |
| CVS220527C00092000 | 2022-05-25 10:26AM EDT | 92.00 | 5.75 | 6.20 | 6.35 | 0.00 | - | 1 | 795 | 53.13% |
| CVS220527C00092500 | 2022-05-26 10:20AM EDT | 92.50 | 5.51 | 5.75 | 5.95 | +1.21 | +28.14% | 1 | 175 | 60.35% |
| CVS220527C00093000 | 2022-05-26 9:57AM EDT | 93.00 | 5.40 | 5.25 | 5.40 | +2.44 | +82.43% | 1 | 172 | 51.56% |
| CVS220527C00094000 | 2022-05-26 10:10AM EDT | 94.00 | 4.17 | 4.25 | 4.50 | +0.77 | +22.65% | 2 | 134 | 51.66% |
| CVS220527C00095000 | 2022-05-26 10:02AM EDT | 95.00 | 3.35 | 3.25 | 3.45 | +0.82 | +32.41% | 3 | 227 | 39.45% |
| CVS220527C00096000 | 2022-05-25 3:33PM EDT | 96.00 | 1.55 | 2.22 | 2.52 | 0.00 | - | 73 | 263 | 34.57% |
| CVS220527C00097000 | 2022-05-26 9:59AM EDT | 97.00 | 1.59 | 1.48 | 1.62 | +0.63 | +65.63% | 31 | 307 | 28.71% |
| CVS220527C00097500 | 2022-05-26 10:03AM EDT | 97.50 | 1.11 | 1.14 | 1.27 | +0.39 | +54.17% | 124 | 227 | 28.47% |
| CVS220527C00098000 | 2022-05-26 10:06AM EDT | 98.00 | 0.83 | 0.84 | 0.92 | +0.32 | +62.75% | 27 | 315 | 26.66% |
| CVS220527C00099000 | 2022-05-26 10:27AM EDT | 99.00 | 0.38 | 0.33 | 0.42 | +0.17 | +80.95% | 90 | 403 | 24.90% |
| CVS220527C00100000 | 2022-05-26 10:28AM EDT | 100.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 114 | 588 | 23.83% |
| CVS220527C00101000 | 2022-05-26 10:29AM EDT | 101.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 439 | 208 | 24.22% |
| CVS220527C00102000 | 2022-05-26 9:44AM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 19 | 201 | 26.17% |
| CVS220527C00103000 | 2022-05-26 10:02AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 28.91% |
| CVS220527C00104000 | 2022-05-24 3:07PM EDT | 104.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 39.45% |
| CVS220527C00105000 | 2022-05-25 11:53AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 5,864 | 38.28% |
| CVS220527C00106000 | 2022-05-23 11:31AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 167 | 43.75% |
| CVS220527C00107000 | 2022-05-25 12:30PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 113 | 52.34% |
| CVS220527C00108000 | 2022-05-23 12:15PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 106 | 52.34% |
| CVS220527C00109000 | 2022-05-23 1:31PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 57.03% |
| CVS220527C00110000 | 2022-05-20 3:20PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 438 | 64.06% |
| CVS220527C00111000 | 2022-05-19 2:37PM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 493 | 60.94% |
| CVS220527C00112000 | 2022-05-19 3:25PM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 65.63% |
| CVS220527C00113000 | 2022-05-04 9:43AM EDT | 113.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 78.13% |
| CVS220527C00114000 | 2022-05-16 11:43AM EDT | 114.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 86 | 89 | 78.13% |
| CVS220527C00115000 | 2022-05-25 11:25AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 75.00% |
| CVS220527C00116000 | 2022-05-25 12:30PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 90.63% |
| CVS220527C00117000 | 2022-05-18 1:00PM EDT | 117.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 20 | 90.63% |
| CVS220527C00118000 | 2022-05-16 11:41AM EDT | 118.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 93.75% |
| CVS220527C00119000 | 2022-05-16 11:46AM EDT | 119.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 170 | 145 | 96.88% |
| CVS220527C00120000 | 2022-05-20 9:35AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57 | 93.75% |
| CVS220527C00125000 | 2022-05-17 11:04AM EDT | 125.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 159.38% |
| CVS220527C00130000 | 2022-05-16 1:55PM EDT | 130.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 1 | 180.47% |
| CVS220527C00145000 | 2022-05-24 12:46PM EDT | 145.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 42 | 237.89% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS220527P00060000 | 2022-05-16 12:04AM EDT | 60.00 | 0.10 | - | 0.01 | 0.00 | - | - | 5 | 237.50% |
| CVS220527P00070000 | 2022-05-17 12:45PM EDT | 70.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 223.05% |
| CVS220527P00075000 | 2022-05-19 9:45AM EDT | 75.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 4 | 1,117 | 142.19% |
| CVS220527P00080000 | 2022-05-24 1:32PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 205 | 110.94% |
| CVS220527P00082000 | 2022-05-20 10:05AM EDT | 82.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 42 | 42 | 87.50% |
| CVS220527P00085000 | 2022-05-25 2:30PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 25 | 214 | 81.25% |
| CVS220527P00086000 | 2022-05-24 9:58AM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 75.78% |
| CVS220527P00087000 | 2022-05-25 2:30PM EDT | 87.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 35 | 59 | 70.31% |
| CVS220527P00088000 | 2022-05-25 3:59PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 57 | 64.06% |
| CVS220527P00089000 | 2022-05-25 3:53PM EDT | 89.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 77 | 58.59% |
| CVS220527P00090000 | 2022-05-26 9:43AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 401 | 50.00% |
| CVS220527P00091000 | 2022-05-26 10:09AM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2 | 97 | 50.39% |
| CVS220527P00092000 | 2022-05-26 9:35AM EDT | 92.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 3 | 1,162 | 45.31% |
| CVS220527P00092500 | 2022-05-25 3:08PM EDT | 92.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 13 | 168 | 42.19% |
| CVS220527P00093000 | 2022-05-25 3:53PM EDT | 93.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 33 | 838 | 39.06% |
| CVS220527P00094000 | 2022-05-26 10:24AM EDT | 94.00 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 281 | 824 | 34.38% |
| CVS220527P00095000 | 2022-05-26 10:27AM EDT | 95.00 | 0.07 | 0.06 | 0.09 | -0.22 | -75.86% | 46 | 567 | 33.20% |
| CVS220527P00096000 | 2022-05-26 10:06AM EDT | 96.00 | 0.18 | 0.11 | 0.15 | -0.32 | -64.00% | 15 | 393 | 29.30% |
| CVS220527P00097000 | 2022-05-26 10:20AM EDT | 97.00 | 0.36 | 0.24 | 0.30 | -0.45 | -55.56% | 14 | 165 | 26.95% |
| CVS220527P00097500 | 2022-05-26 10:22AM EDT | 97.50 | 0.45 | 0.39 | 0.40 | -0.53 | -54.08% | 204 | 68 | 25.00% |
| CVS220527P00098000 | 2022-05-26 10:27AM EDT | 98.00 | 0.60 | 0.52 | 0.62 | -0.45 | -42.86% | 75 | 115 | 25.88% |
| CVS220527P00099000 | 2022-05-26 10:15AM EDT | 99.00 | 1.26 | 1.12 | 1.19 | -0.97 | -43.50% | 27 | 235 | 26.66% |
| CVS220527P00100000 | 2022-05-25 10:27AM EDT | 100.00 | 2.00 | 1.74 | 2.10 | -0.42 | -17.36% | 1 | 67 | 34.67% |
| CVS220527P00101000 | 2022-05-23 3:13PM EDT | 101.00 | 6.04 | 2.67 | 2.91 | 0.00 | - | 10 | 39 | 34.67% |
| CVS220527P00102000 | 2022-05-17 1:37PM EDT | 102.00 | 3.34 | 3.65 | 4.05 | 0.00 | - | 3 | 11 | 51.17% |
| CVS220527P00103000 | 2022-05-23 10:04AM EDT | 103.00 | 7.33 | 4.60 | 4.95 | 0.00 | - | 1 | 20 | 53.32% |
| CVS220527P00104000 | 2022-05-12 3:26PM EDT | 104.00 | 6.96 | 5.65 | 6.00 | 0.00 | - | 6 | 3 | 50.00% |
| CVS220527P00105000 | 2022-05-25 11:35AM EDT | 105.00 | 7.80 | 6.50 | 6.85 | 0.00 | - | 2 | 5,583 | 59.38% |
| CVS220527P00106000 | 2022-05-05 11:22AM EDT | 106.00 | 9.45 | 7.55 | 7.80 | 0.00 | - | 6 | 3 | 59.38% |
| CVS220527P00107000 | 2022-05-25 12:30PM EDT | 107.00 | 10.03 | 8.65 | 8.90 | 0.00 | - | 2 | 1 | 60.94% |
| CVS220527P00110000 | 2022-05-16 1:29PM EDT | 110.00 | 11.06 | 11.60 | 12.15 | 0.00 | - | - | 0 | 93.16% |
| CVS220527P00115000 | 2022-05-16 11:27AM EDT | 115.00 | 16.95 | 16.65 | 16.85 | 0.00 | - | - | 0 | 92.97% |
| CVS220527P00117000 | 2022-05-16 11:44AM EDT | 117.00 | 18.70 | 18.50 | 18.90 | 0.00 | - | - | 0 | 135.55% |
| CVS220527P00118000 | 2022-05-16 1:07PM EDT | 118.00 | 19.46 | 19.50 | 19.80 | 0.00 | - | - | 0 | 122.27% |
| CVS220527P00120000 | 2022-05-16 11:58AM EDT | 120.00 | 21.55 | 21.60 | 21.80 | 0.00 | - | - | 0 | 131.64% |
© 2022 Yahoo. Alle Rechte vorbehalten.
