Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.918,56 +66,29 (+0,17%) Gold
2.321,40 -9,80 (-0,42%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.970,83 +67,74 (+0,12%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EDT. Markt geöffnet.
Strike:37.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00037500 | 2023-10-12 1:41PM EDT | 2024-05-17 | 33.72 | 30.45 | 30.95 | 0.00 | - | - | 10 | 658.11% |
| CVS240621C00037500 | 2024-01-02 1:05PM EDT | 2024-06-21 | 43.45 | 35.40 | 37.95 | 0.00 | - | 2 | 0 | 443.12% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 2024-09-20 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 254.25% |
| CVS241115C00037500 | 2024-05-01 1:34PM EDT | 2024-11-15 | 19.80 | 18.40 | 20.45 | 0.00 | - | - | 2 | 58.42% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 2025-01-17 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 192.92% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 2025-06-20 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 128.44% |
| CVS260116C00037500 | 2024-05-01 1:50PM EDT | 2026-01-16 | 20.15 | 19.95 | 20.35 | 0.00 | - | 6 | 14 | 31.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00037500 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 1,004 | 84.38% |
| CVS240621P00037500 | 2024-05-01 9:31AM EDT | 2024-06-21 | 0.38 | 0.01 | 0.05 | 0.00 | - | 1 | 31 | 53.13% |
| CVS240816P00037500 | 2024-05-06 2:06PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.20 | 0.00 | - | 201 | 465 | 45.07% |
| CVS240920P00037500 | 2024-05-06 10:11AM EDT | 2024-09-20 | 0.21 | 0.07 | 0.36 | 0.00 | - | 2 | 90 | 43.99% |
| CVS241018P00037500 | 2024-05-02 11:44AM EDT | 2024-10-18 | 0.27 | 0.08 | 0.31 | 0.00 | - | 1 | 8 | 38.77% |
| CVS241115P00037500 | 2024-05-06 12:18PM EDT | 2024-11-15 | 0.33 | 0.20 | 0.48 | 0.00 | - | 3 | 30 | 39.70% |
| CVS250117P00037500 | 2024-05-07 10:45AM EDT | 2025-01-17 | 0.42 | 0.42 | 0.46 | -0.06 | -12.50% | 39 | 573 | 34.08% |
| CVS250321P00037500 | 2024-05-06 3:04PM EDT | 2025-03-21 | 0.74 | 0.64 | 0.71 | 0.00 | - | 2 | 40 | 34.16% |
| CVS250620P00037500 | 2024-05-06 10:59AM EDT | 2025-06-20 | 1.09 | 0.00 | 1.09 | 0.00 | - | 1 | 19 | 34.16% |
| CVS250919P00037500 | 2024-05-02 3:56PM EDT | 2025-09-19 | 1.47 | 1.27 | 1.59 | 0.00 | - | 11 | 41 | 35.02% |
| CVS260116P00037500 | 2024-05-02 11:00AM EDT | 2026-01-16 | 2.06 | 1.66 | 1.79 | 0.00 | - | 108 | 125 | 32.85% |
