Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.320,48 +1.940,52 (+3,38%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:67.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00067500 | 2024-05-03 2:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 553 | 46.48% |
| CVS240621C00067500 | 2024-05-03 1:03PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 99 | 2,183 | 29.00% |
| CVS240816C00067500 | 2024-05-03 3:23PM EDT | 2024-08-16 | 0.50 | 0.42 | 0.46 | +0.08 | +19.05% | 441 | 1,746 | 27.98% |
| CVS240920C00067500 | 2024-05-03 3:24PM EDT | 2024-09-20 | 0.72 | 0.62 | 0.75 | +0.17 | +30.91% | 17 | 966 | 28.03% |
| CVS241018C00067500 | 2024-05-02 12:23PM EDT | 2024-10-18 | 0.73 | 0.69 | 0.86 | 0.00 | - | 5 | 28 | 26.76% |
| CVS241115C00067500 | 2024-05-03 3:57PM EDT | 2024-11-15 | 1.17 | 1.14 | 1.22 | +0.12 | +11.43% | 90 | 145 | 28.00% |
| CVS250117C00067500 | 2024-05-03 3:48PM EDT | 2025-01-17 | 1.75 | 1.70 | 1.76 | +0.20 | +12.90% | 68 | 2,259 | 28.15% |
| CVS250620C00067500 | 2024-05-03 1:03PM EDT | 2025-06-20 | 2.88 | 2.70 | 2.98 | +0.35 | +13.83% | 35 | 68 | 28.35% |
| CVS250919C00067500 | 2024-05-03 3:14PM EDT | 2025-09-19 | 3.80 | 3.35 | 3.60 | +0.23 | +6.44% | 43 | 522 | 28.26% |
| CVS260116C00067500 | 2024-05-02 1:35PM EDT | 2026-01-16 | 3.85 | 4.15 | 4.40 | 0.00 | - | 7 | 114 | 28.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00067500 | 2024-05-03 3:51PM EDT | 2024-05-17 | 11.40 | 10.15 | 14.00 | -1.08 | -8.65% | 121 | 97 | 77.34% |
| CVS240621P00067500 | 2024-05-03 3:06PM EDT | 2024-06-21 | 11.27 | 10.00 | 13.60 | -1.06 | -8.60% | 1,304 | 401 | 68.38% |
| CVS240816P00067500 | 2024-05-03 1:52PM EDT | 2024-08-16 | 11.44 | 11.20 | 12.35 | -1.25 | -9.85% | 14 | 768 | 32.40% |
| CVS240920P00067500 | 2024-05-02 10:15AM EDT | 2024-09-20 | 13.05 | 11.65 | 13.40 | -0.63 | -4.61% | 2 | 1,489 | 38.68% |
| CVS241018P00067500 | 2024-05-02 12:12PM EDT | 2024-10-18 | 13.28 | 9.50 | 13.90 | 0.00 | - | 3 | 317 | 39.32% |
| CVS241115P00067500 | 2024-05-02 3:06PM EDT | 2024-11-15 | 13.25 | 11.10 | 13.80 | 0.00 | - | 4 | 526 | 35.68% |
| CVS250117P00067500 | 2024-05-03 1:52PM EDT | 2025-01-17 | 12.23 | 11.65 | 13.15 | -0.94 | -7.14% | 5 | 2,015 | 26.76% |
| CVS250620P00067500 | 2024-05-02 3:04PM EDT | 2025-06-20 | 14.41 | 13.25 | 14.45 | 0.00 | - | 1 | 1,444 | 27.77% |
| CVS250919P00067500 | 2024-05-03 12:16PM EDT | 2025-09-19 | 13.60 | 11.55 | 16.50 | -1.62 | -10.64% | 3 | 550 | 33.55% |
| CVS260116P00067500 | 2024-05-03 1:10PM EDT | 2026-01-16 | 14.45 | 13.10 | 15.80 | -0.80 | -5.25% | 1 | 1,653 | 27.66% |
