Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.654,69 +2.214,86 (+4,14%) CMC Crypto 200
1.278,82 +8,07 (+0,64%) 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:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00060000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 687 | 1,002 | 79.69% |
| CVS240510C00060000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 779 | 679 | 35.55% |
| CVS240517C00060000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 857 | 1,696 | 28.71% |
| CVS240531C00060000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.44 | -0.41 | -67.21% | 87 | 157 | 30.81% |
| CVS240621C00060000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.52 | -0.29 | -37.18% | 1,959 | 3,126 | 24.93% |
| CVS240816C00060000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 1.49 | 1.50 | 1.56 | -0.55 | -26.96% | 652 | 1,655 | 27.97% |
| CVS240920C00060000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 1.94 | 1.92 | 1.98 | -0.66 | -25.38% | 789 | 508 | 27.64% |
| CVS241018C00060000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 2.23 | 2.28 | 2.35 | -0.71 | -24.15% | 195 | 733 | 27.89% |
| CVS241115C00060000 | 2024-05-02 3:55PM EDT | 2024-11-15 | 2.75 | 2.75 | 2.82 | -0.45 | -14.06% | 271 | 328 | 28.89% |
| CVS250117C00060000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | -0.45 | -11.25% | 283 | 993 | 29.49% |
| CVS250620C00060000 | 2024-05-02 3:23PM EDT | 2025-06-20 | 4.85 | 4.85 | 5.00 | -0.46 | -8.66% | 116 | 601 | 29.42% |
| CVS250919C00060000 | 2024-05-02 1:49PM EDT | 2025-09-19 | 5.48 | 5.40 | 6.25 | -0.57 | -9.42% | 8 | 475 | 31.48% |
| CVS260116C00060000 | 2024-05-02 3:09PM EDT | 2026-01-16 | 6.33 | 6.30 | 6.55 | -0.52 | -7.59% | 174 | 208 | 29.36% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00060000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 5.06 | 4.50 | 5.15 | +1.11 | +28.10% | 3 | 183 | 146.09% |
| CVS240510P00060000 | 2024-05-02 2:35PM EDT | 2024-05-10 | 5.10 | 2.97 | 5.10 | +1.35 | +36.00% | 5 | 140 | 48.83% |
| CVS240517P00060000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 4.98 | 4.25 | 5.90 | +1.42 | +39.89% | 129 | 749 | 61.08% |
| CVS240524P00060000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 5.74 | 3.20 | 5.80 | +1.48 | +34.74% | 12 | 64 | 48.17% |
| CVS240531P00060000 | 2024-05-02 10:39AM EDT | 2024-05-31 | 5.75 | 3.70 | 6.00 | +1.91 | +49.74% | 12 | 75 | 45.85% |
| CVS240607P00060000 | 2024-05-02 10:14AM EDT | 2024-06-07 | 5.23 | 3.85 | 6.05 | +0.53 | +11.28% | 10 | 22 | 42.02% |
| CVS240621P00060000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 5.20 | 4.80 | 5.10 | +1.06 | +25.60% | 98 | 2,512 | 19.53% |
| CVS240816P00060000 | 2024-05-02 3:55PM EDT | 2024-08-16 | 6.18 | 6.05 | 6.25 | +0.78 | +14.44% | 225 | 399 | 26.45% |
| CVS240920P00060000 | 2024-05-02 3:20PM EDT | 2024-09-20 | 6.46 | 6.30 | 6.45 | +0.61 | +10.43% | 123 | 5,722 | 24.60% |
| CVS241018P00060000 | 2024-05-02 10:12AM EDT | 2024-10-18 | 7.30 | 6.45 | 7.65 | +1.35 | +22.69% | 1 | 70 | 31.08% |
| CVS241115P00060000 | 2024-05-02 10:25AM EDT | 2024-11-15 | 8.00 | 6.65 | 7.35 | +1.05 | +15.11% | 43 | 280 | 26.84% |
| CVS250117P00060000 | 2024-05-02 1:22PM EDT | 2025-01-17 | 8.14 | 7.15 | 7.65 | +1.04 | +14.65% | 43 | 4,959 | 25.06% |
| CVS250620P00060000 | 2024-05-02 2:08PM EDT | 2025-06-20 | 9.00 | 8.75 | 9.00 | +0.65 | +7.78% | 9 | 2,382 | 25.78% |
| CVS250919P00060000 | 2024-05-02 10:25AM EDT | 2025-09-19 | 10.05 | 7.30 | 9.55 | +1.56 | +18.37% | 7 | 86 | 25.50% |
| CVS260116P00060000 | 2024-05-02 12:42PM EDT | 2026-01-16 | 10.45 | 9.95 | 10.20 | +0.76 | +7.84% | 34 | 1,059 | 25.22% |
