Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
38.842,48 +225,38 (+0,58%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.167,19 -532,46 (-0,82%) CMC Crypto 200
1.512,29 -14,13 (-0,93%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524C00052500 | 2024-05-20 9:51AM EDT | 2024-05-24 | 5.00 | 4.80 | 5.95 | 0.00 | - | 1 | 8 | 123.83% |
| CVS240531C00052500 | 2024-05-14 2:36PM EDT | 2024-05-31 | 3.50 | 3.45 | 6.90 | 0.00 | - | - | 0 | 114.89% |
| CVS240621C00052500 | 2024-05-17 10:17AM EDT | 2024-06-21 | 5.35 | 3.60 | 5.95 | 0.00 | - | 4 | 330 | 44.87% |
| CVS240719C00052500 | 2024-05-21 3:01PM EDT | 2024-07-19 | 5.80 | 5.05 | 6.15 | 0.00 | - | 42 | 217 | 35.13% |
| CVS240816C00052500 | 2024-05-22 10:08AM EDT | 2024-08-16 | 6.20 | 5.95 | 7.00 | -0.05 | -0.80% | 11 | 90 | 38.22% |
| CVS240920C00052500 | 2024-05-20 3:16PM EDT | 2024-09-20 | 6.80 | 5.15 | 7.80 | 0.00 | - | 1 | 102 | 39.23% |
| CVS241018C00052500 | 2024-05-22 10:36AM EDT | 2024-10-18 | 7.25 | 6.75 | 7.30 | 0.00 | - | 2 | 158 | 31.43% |
| CVS241115C00052500 | 2024-05-21 2:51PM EDT | 2024-11-15 | 7.58 | 6.60 | 8.30 | 0.00 | - | 1 | 880 | 35.99% |
| CVS250117C00052500 | 2024-05-22 12:14PM EDT | 2025-01-17 | 8.40 | 8.25 | 8.55 | 0.00 | - | 1 | 210 | 32.41% |
| CVS250321C00052500 | 2024-05-20 3:44PM EDT | 2025-03-21 | 8.90 | 8.50 | 9.65 | 0.00 | - | 2 | 1,453 | 34.69% |
| CVS250620C00052500 | 2024-05-16 3:38PM EDT | 2025-06-20 | 9.90 | 7.85 | 10.75 | 0.00 | - | 2 | 1,131 | 35.50% |
| CVS250919C00052500 | 2024-05-08 10:24AM EDT | 2025-09-19 | 8.80 | 8.40 | 11.55 | 0.00 | - | 1 | 20 | 35.30% |
| CVS260116C00052500 | 2024-05-21 10:00AM EDT | 2026-01-16 | 10.85 | 10.60 | 11.70 | 0.00 | - | 1 | 70 | 32.19% |
| CVS261218C00052500 | 2024-05-21 3:59PM EDT | 2026-12-18 | 12.46 | 10.80 | 13.80 | 0.00 | - | 30 | 63 | 32.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240524P00052500 | 2024-05-20 9:59AM EDT | 2024-05-24 | 0.03 | 0.01 | 1.27 | 0.00 | - | 82 | 66 | 143.07% |
| CVS240531P00052500 | 2024-05-22 11:49AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 10 | 192 | 32.03% |
| CVS240621P00052500 | 2024-05-21 3:37PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | 0.00 | - | 16 | 1,720 | 22.85% |
| CVS240719P00052500 | 2024-05-22 1:07PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.38 | -0.02 | -5.00% | 18 | 203 | 21.97% |
| CVS240816P00052500 | 2024-05-22 2:36PM EDT | 2024-08-16 | 1.10 | 1.09 | 1.13 | -0.12 | -9.84% | 8 | 2,032 | 27.93% |
| CVS240920P00052500 | 2024-05-22 3:56PM EDT | 2024-09-20 | 1.46 | 1.42 | 2.35 | -0.03 | -2.01% | 362 | 1,502 | 34.82% |
| CVS241018P00052500 | 2024-05-21 3:46PM EDT | 2024-10-18 | 1.74 | 0.74 | 1.80 | 0.00 | - | 60 | 343 | 26.93% |
| CVS241115P00052500 | 2024-05-21 2:51PM EDT | 2024-11-15 | 2.44 | 2.34 | 2.42 | 0.00 | - | 20 | 735 | 29.30% |
| CVS250117P00052500 | 2024-05-22 1:53PM EDT | 2025-01-17 | 2.83 | 2.76 | 2.85 | -0.04 | -1.39% | 10 | 341 | 27.82% |
| CVS250321P00052500 | 2024-05-21 3:44PM EDT | 2025-03-21 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 36 | 28.27% |
| CVS250620P00052500 | 2024-05-20 3:11PM EDT | 2025-06-20 | 4.30 | 3.90 | 4.30 | 0.00 | - | 9 | 336 | 28.54% |
| CVS250919P00052500 | 2024-05-21 10:36AM EDT | 2025-09-19 | 4.93 | 4.60 | 4.90 | -0.07 | -1.40% | 1 | 301 | 28.24% |
| CVS260116P00052500 | 2024-05-21 3:15PM EDT | 2026-01-16 | 5.60 | 5.40 | 6.40 | 0.00 | - | 75 | 72 | 30.88% |
| CVS261218P00052500 | 2024-05-21 9:30AM EDT | 2026-12-18 | 7.20 | 6.05 | 7.30 | 0.00 | - | 1 | 22 | 27.44% |
