Deutsche Märkte schließen in 48 Minuten
DAX
18.024,16 -94,16 (-0,52%) Euro Stoxx 50
4.948,52 -32,57 (-0,65%) Dow Jones 30
38.224,51 -161,58 (-0,42%) Gold
2.310,00 -47,70 (-2,02%) EUR/USD
1,0709 -0,0016 (-0,15%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Strike:65.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00065000 | 2024-04-30 10:24AM EDT | 2024-05-03 | 3.30 | 2.87 | 3.35 | +0.33 | +11.11% | 6 | 39 | 55.86% |
| CVS240510C00065000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 4.40 | 3.30 | 3.45 | 0.00 | - | 28 | 55 | 36.43% |
| CVS240517C00065000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 3.45 | 3.45 | 3.60 | 0.00 | - | 122 | 229 | 31.62% |
| CVS240621C00065000 | 2024-04-30 10:24AM EDT | 2024-06-21 | 4.50 | 4.40 | 4.50 | +0.25 | +5.88% | 21 | 937 | 28.47% |
| CVS240816C00065000 | 2024-04-30 10:25AM EDT | 2024-08-16 | 5.46 | 5.40 | 5.55 | +0.01 | +0.18% | 1 | 301 | 27.53% |
| CVS240920C00065000 | 2024-04-25 10:29AM EDT | 2024-09-20 | 5.90 | 5.80 | 6.10 | 0.00 | - | 7 | 328 | 27.38% |
| CVS241018C00065000 | 2024-04-29 1:16PM EDT | 2024-10-18 | 6.41 | 6.45 | 6.60 | 0.00 | - | 1 | 11 | 27.89% |
| CVS241115C00065000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 6.76 | 6.90 | 7.05 | 0.00 | - | 1 | 20 | 28.22% |
| CVS250117C00065000 | 2024-04-29 2:40PM EDT | 2025-01-17 | 7.71 | 7.55 | 8.00 | 0.00 | - | 1 | 1,131 | 28.94% |
| CVS250620C00065000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 9.15 | 9.25 | 9.45 | 0.00 | - | 1 | 32 | 28.21% |
| CVS250919C00065000 | 2024-04-29 9:51AM EDT | 2025-09-19 | 10.13 | 9.95 | 10.30 | 0.00 | - | 4 | 142 | 28.33% |
| CVS260116C00065000 | 2024-04-30 9:50AM EDT | 2026-01-16 | 11.05 | 10.90 | 11.20 | +0.03 | +0.27% | 11 | 147 | 28.16% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00065000 | 2024-04-30 10:25AM EDT | 2024-05-03 | 0.55 | 0.52 | 0.55 | -0.03 | -5.08% | 186 | 647 | 56.06% |
| CVS240510P00065000 | 2024-04-29 1:22PM EDT | 2024-05-10 | 0.70 | 0.66 | 0.68 | -0.05 | -6.67% | 1 | 163 | 37.79% |
| CVS240517P00065000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 0.81 | 0.79 | 0.84 | -0.09 | -10.00% | 23 | 2,174 | 32.84% |
| CVS240524P00065000 | 2024-04-29 2:31PM EDT | 2024-05-24 | 1.03 | 0.91 | 0.97 | 0.00 | - | 2 | 92 | 30.08% |
| CVS240531P00065000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 1.08 | 0.99 | 1.44 | +0.14 | +14.89% | 1 | 88 | 33.30% |
| CVS240607P00065000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 1.20 | 1.10 | 1.22 | +0.05 | +4.35% | 5 | 8 | 27.34% |
| CVS240621P00065000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 1.36 | 1.35 | 1.38 | -0.14 | -9.33% | 29 | 3,214 | 25.22% |
| CVS240816P00065000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 2.40 | 2.36 | 2.42 | -0.12 | -4.76% | 31 | 2,621 | 25.29% |
| CVS240920P00065000 | 2024-04-29 3:22PM EDT | 2024-09-20 | 2.87 | 2.74 | 2.79 | 0.00 | - | 4 | 1,021 | 24.34% |
| CVS241018P00065000 | 2024-04-29 2:08PM EDT | 2024-10-18 | 3.15 | 2.98 | 3.10 | 0.00 | - | 5 | 191 | 24.05% |
| CVS241115P00065000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 3.71 | 3.55 | 3.65 | -0.10 | -2.62% | 1 | 244 | 25.20% |
| CVS250117P00065000 | 2024-04-29 3:07PM EDT | 2025-01-17 | 4.35 | 4.05 | 4.25 | 0.00 | - | 2 | 4,303 | 24.72% |
| CVS250620P00065000 | 2024-04-29 2:50PM EDT | 2025-06-20 | 5.70 | 5.45 | 5.60 | 0.00 | - | 116 | 659 | 24.52% |
| CVS250919P00065000 | 2024-04-12 9:33AM EDT | 2025-09-19 | 5.95 | 6.05 | 6.25 | 0.00 | - | 1 | 51 | 24.34% |
| CVS260116P00065000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 6.90 | 6.75 | 7.05 | 0.00 | - | 24 | 1,766 | 24.27% |
