Deutsche Märkte öffnen in 8 Stunden 6 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.358,90 +1.325,41 (+2,45%) CMC Crypto 200
1.276,29 +5,55 (+0,44%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00050000 | 2024-05-02 2:40PM EDT | 2024-05-17 | 5.05 | 4.40 | 5.50 | -1.65 | -24.63% | 50 | 59 | 43.75% |
| CVS240621C00050000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 5.85 | 5.85 | 5.95 | -1.35 | -18.75% | 784 | 354 | 33.25% |
| CVS240816C00050000 | 2024-05-02 2:34PM EDT | 2024-08-16 | 6.50 | 6.65 | 6.95 | -1.13 | -14.81% | 87 | 238 | 33.86% |
| CVS240920C00050000 | 2024-05-02 2:51PM EDT | 2024-09-20 | 7.10 | 7.05 | 7.20 | -0.20 | -2.74% | 83 | 76 | 31.59% |
| CVS241115C00050000 | 2024-05-02 1:27PM EDT | 2024-11-15 | 7.35 | 7.80 | 9.45 | -1.82 | -19.85% | 10 | 57 | 42.64% |
| CVS250117C00050000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 8.50 | 8.50 | 8.65 | -0.93 | -9.86% | 153 | 787 | 32.30% |
| CVS250620C00050000 | 2024-05-02 12:14PM EDT | 2025-06-20 | 9.35 | 9.60 | 9.85 | -1.05 | -10.10% | 33 | 26 | 31.34% |
| CVS250919C00050000 | 2024-05-01 11:12AM EDT | 2025-09-19 | 10.89 | 8.80 | 12.85 | 0.00 | - | 1 | 6 | 41.17% |
| CVS260116C00050000 | 2024-05-02 3:59PM EDT | 2026-01-16 | 10.94 | 10.80 | 12.15 | -0.63 | -5.45% | 125 | 490 | 34.36% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00050000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 377 | 34.57% |
| CVS240517P00050000 | 2024-05-02 2:56PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.08 | -0.02 | -25.00% | 203 | 1,552 | 29.69% |
| CVS240524P00050000 | 2024-05-02 10:41AM EDT | 2024-05-24 | 0.20 | 0.09 | 0.14 | 0.00 | - | 17 | 32 | 28.13% |
| CVS240531P00050000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.16 | -0.09 | -37.50% | 143 | 104 | 25.49% |
| CVS240621P00050000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.38 | 0.34 | 0.39 | +0.08 | +26.67% | 309 | 1,048 | 25.39% |
| CVS240816P00050000 | 2024-05-02 3:19PM EDT | 2024-08-16 | 1.30 | 1.23 | 1.33 | +0.15 | +13.04% | 551 | 724 | 28.96% |
| CVS240920P00050000 | 2024-05-02 3:11PM EDT | 2024-09-20 | 1.60 | 1.52 | 1.63 | +0.21 | +15.11% | 372 | 3,967 | 27.88% |
| CVS241018P00050000 | 2024-05-02 1:43PM EDT | 2024-10-18 | 2.04 | 1.75 | 2.02 | +0.24 | +13.33% | 109 | 255 | 28.64% |
| CVS241115P00050000 | 2024-05-02 3:48PM EDT | 2024-11-15 | 2.43 | 2.23 | 2.45 | +0.26 | +11.98% | 47 | 727 | 29.68% |
| CVS250117P00050000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 2.86 | 2.74 | 2.83 | +0.27 | +10.42% | 322 | 4,075 | 28.22% |
| CVS250620P00050000 | 2024-05-02 10:29AM EDT | 2025-06-20 | 4.50 | 3.95 | 4.20 | +0.76 | +20.32% | 76 | 452 | 28.99% |
| CVS250919P00050000 | 2024-05-02 3:56PM EDT | 2025-09-19 | 4.65 | 4.60 | 4.75 | +0.55 | +13.41% | 13 | 30 | 28.63% |
| CVS260116P00050000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 5.32 | 5.20 | 5.40 | +0.54 | +11.30% | 3,278 | 1,563 | 28.26% |
