Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.314,82 +4.353,87 (+7,92%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 3 | 193.36% |
| CVS240517C00100000 | 2024-04-29 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 799 | 96.88% |
| CVS240621C00100000 | 2024-05-02 11:54AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.10 | 0.00 | - | 132 | 3,013 | 67.19% |
| CVS240816C00100000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 3 | 279 | 48.83% |
| CVS240920C00100000 | 2024-05-03 10:06AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.26 | +0.02 | +28.57% | 2 | 174 | 49.71% |
| CVS241018C00100000 | 2024-04-30 9:58AM EDT | 2024-10-18 | 0.13 | 0.05 | 0.27 | 0.00 | - | 2 | 1 | 45.70% |
| CVS241115C00100000 | 2024-04-29 12:36PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 143 | 43.07% |
| CVS250117C00100000 | 2024-05-02 10:04AM EDT | 2025-01-17 | 0.25 | 0.06 | 0.20 | 0.00 | - | 11 | 2,937 | 35.01% |
| CVS250620C00100000 | 2024-05-03 1:38PM EDT | 2025-06-20 | 0.33 | 0.24 | 0.35 | +0.16 | +94.12% | 1 | 90 | 30.52% |
| CVS250919C00100000 | 2024-05-01 11:12AM EDT | 2025-09-19 | 0.44 | 0.37 | 0.53 | -0.02 | -4.35% | 1 | 613 | 29.91% |
| CVS260116C00100000 | 2024-05-03 3:28PM EDT | 2026-01-16 | 0.69 | 0.63 | 0.75 | +0.04 | +6.15% | 218 | 1,210 | 28.94% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 2024-05-17 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240621P00100000 | 2024-01-24 1:48PM EDT | 2024-06-21 | 25.61 | 22.40 | 23.80 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 2024-08-16 | 30.09 | 42.75 | 45.75 | 0.00 | - | - | 0 | 52.73% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00100000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 44.46 | 41.85 | 46.00 | -2.39 | -5.10% | 290 | 128 | 56.80% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 2026-01-16 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
