Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.729,88 +2.261,50 (+4,23%) CMC Crypto 200
1.285,34 +14,60 (+1,15%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00040000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 15.20 | 14.40 | 16.75 | 0.00 | - | 6 | 5 | 115.33% |
| CVS240621C00040000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 29.45 | 15.25 | 17.20 | 0.00 | - | 12 | 12 | 82.52% |
| CVS240816C00040000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 15.60 | 14.65 | 16.55 | -26.40 | -62.86% | 8 | 0 | 62.06% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 2024-09-20 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 183.01% |
| CVS250117C00040000 | 2024-05-02 3:38PM EDT | 2025-01-17 | 16.20 | 16.05 | 18.10 | -1.30 | -7.43% | 43 | 200 | 53.65% |
| CVS250620C00040000 | 2024-05-02 3:15PM EDT | 2025-06-20 | 16.59 | 16.15 | 18.90 | -1.63 | -8.95% | 9 | 25 | 47.67% |
| CVS250919C00040000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 16.90 | 16.85 | 17.25 | +0.86 | +5.36% | 1 | 4 | 33.20% |
| CVS260116C00040000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 18.00 | 17.20 | 18.65 | -0.06 | -0.33% | 10 | 60 | 37.53% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00040000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 14 | 64.84% |
| CVS240621P00040000 | 2024-05-01 1:46PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.11 | +0.07 | +175.00% | 2 | 166 | 47.46% |
| CVS240816P00040000 | 2024-05-02 12:05PM EDT | 2024-08-16 | 0.26 | 0.19 | 0.28 | +0.06 | +30.00% | 3 | 40 | 39.31% |
| CVS240920P00040000 | 2024-05-02 1:22PM EDT | 2024-09-20 | 0.32 | 0.25 | 0.29 | +0.10 | +45.45% | 31 | 132 | 34.38% |
| CVS241018P00040000 | 2024-05-02 10:00AM EDT | 2024-10-18 | 0.40 | 0.32 | 0.59 | +0.05 | +14.29% | 3 | 53 | 37.45% |
| CVS250117P00040000 | 2024-05-02 1:51PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.80 | +0.10 | +14.29% | 128 | 434 | 32.98% |
| CVS250620P00040000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 1.43 | 1.43 | 1.55 | 0.00 | - | 238 | 291 | 32.62% |
| CVS250919P00040000 | 2024-05-02 1:11PM EDT | 2025-09-19 | 1.75 | 1.76 | 2.02 | -0.03 | -1.69% | 3 | 13 | 32.72% |
| CVS260116P00040000 | 2024-05-02 3:31PM EDT | 2026-01-16 | 2.40 | 2.32 | 2.48 | +0.30 | +14.29% | 144 | 184 | 32.08% |
