Deutsche Märkte öffnen in 2 Stunden 13 Minuten
Nikkei 225
38.264,87 -570,23 (-1,47%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.267,70 -754,81 (-1,28%) CMC Crypto 200
1.301,33 -63,80 (-4,67%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00062500 | 2024-05-07 1:17PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| CVS240621C00062500 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| CVS240816C00062500 | 2024-05-07 2:14PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| CVS240920C00062500 | 2024-05-07 1:23PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CVS241018C00062500 | 2024-05-06 3:25PM EDT | 2024-10-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVS241115C00062500 | 2024-05-07 10:48AM EDT | 2024-11-15 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CVS250117C00062500 | 2024-05-07 3:59PM EDT | 2025-01-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 3.13% |
| CVS250321C00062500 | 2024-05-07 3:08PM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CVS250620C00062500 | 2024-05-07 12:39PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CVS250919C00062500 | 2024-05-03 3:03PM EDT | 2025-09-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| CVS260116C00062500 | 2024-05-07 12:55PM EDT | 2026-01-16 | 5.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| CVS261218C00062500 | 2024-05-07 2:25PM EDT | 2026-12-18 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00062500 | 2024-05-07 12:21PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00062500 | 2024-05-07 10:28AM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVS240816P00062500 | 2024-05-07 3:23PM EDT | 2024-08-16 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS240920P00062500 | 2024-05-07 2:20PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| CVS241018P00062500 | 2024-05-07 11:00AM EDT | 2024-10-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS241115P00062500 | 2024-05-02 10:19AM EDT | 2024-11-15 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250117P00062500 | 2024-05-07 10:03AM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS250321P00062500 | 2024-05-07 9:30AM EDT | 2025-03-21 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250620P00062500 | 2024-05-07 10:06AM EDT | 2025-06-20 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250919P00062500 | 2024-05-03 1:42PM EDT | 2025-09-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS260116P00062500 | 2024-05-02 2:47PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
