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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.252,50 +2.666,83 (+4,80%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00035000 | 2023-12-05 11:53AM EDT | 2024-05-17 | 36.42 | 46.85 | 47.65 | 0.00 | - | 1 | 1 | 1,315.92% |
| CVS240621C00035000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 34.35 | 19.20 | 23.35 | 0.00 | - | 2 | 1 | 83.89% |
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 2024-09-20 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 408.79% |
| CVS250117C00035000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 21.10 | 19.50 | 23.05 | +1.35 | +6.84% | 2 | 34 | 60.55% |
| CVS250620C00035000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 20.10 | 20.40 | 22.95 | 0.00 | - | 2 | 3 | 47.10% |
| CVS260116C00035000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 21.75 | 19.60 | 22.30 | +0.35 | +1.64% | 3 | 38 | 33.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00035000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.51 | 0.00 | - | 1 | 10 | 144.73% |
| CVS240621P00035000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 14 | 579 | 64.84% |
| CVS240920P00035000 | 2024-04-12 11:58AM EDT | 2024-09-20 | 0.03 | 0.05 | 0.38 | 0.00 | - | 1 | 26 | 49.81% |
| CVS241018P00035000 | 2024-05-01 10:20AM EDT | 2024-10-18 | 0.22 | 0.06 | 0.35 | 0.00 | - | 6 | 5 | 44.63% |
| CVS250117P00035000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 0.38 | 0.16 | 0.42 | -0.02 | -5.00% | 14 | 1,023 | 37.45% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 2025-09-19 | 1.14 | 1.01 | 1.16 | -0.01 | -0.87% | 1 | 42 | 35.19% |
| CVS260116P00035000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 1.50 | 1.32 | 1.50 | 0.00 | - | 159 | 447 | 34.38% |
