Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.074,83 -845,98 (-1,44%) CMC Crypto 200
1.293,15 -71,98 (-5,27%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00070000 | 2024-05-06 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 4,233 | 78.13% |
| CVS240517C00070000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 35 | 3,451 | 56.25% |
| CVS240524C00070000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 221 | 46.09% |
| CVS240531C00070000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.10 | 0.00 | - | 100 | 527 | 47.27% |
| CVS240607C00070000 | 2024-05-07 2:06PM EDT | 2024-06-07 | 0.01 | 0.02 | 0.25 | -0.03 | -75.00% | 1 | 265 | 50.10% |
| CVS240621C00070000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 60 | 4,775 | 33.59% |
| CVS240816C00070000 | 2024-05-07 3:38PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.32 | +0.01 | +3.57% | 94 | 6,112 | 29.69% |
| CVS240920C00070000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.43 | +0.04 | +10.81% | 20 | 2,409 | 27.54% |
| CVS241018C00070000 | 2024-05-06 3:05PM EDT | 2024-10-18 | 0.55 | 0.52 | 0.58 | 0.00 | - | 74 | 149 | 27.17% |
| CVS241115C00070000 | 2024-05-07 3:34PM EDT | 2024-11-15 | 0.83 | 0.77 | 0.87 | +0.02 | +2.47% | 14 | 732 | 28.32% |
| CVS250117C00070000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 1.23 | 1.18 | 1.25 | 0.00 | - | 88 | 4,297 | 27.74% |
| CVS250321C00070000 | 2024-05-07 3:54PM EDT | 2025-03-21 | 1.65 | 1.56 | 1.69 | +0.10 | +6.45% | 101 | 177 | 27.77% |
| CVS250620C00070000 | 2024-05-07 2:12PM EDT | 2025-06-20 | 2.42 | 2.30 | 2.37 | +0.22 | +10.00% | 1 | 1,066 | 28.13% |
| CVS250919C00070000 | 2024-05-07 10:07AM EDT | 2025-09-19 | 3.00 | 2.69 | 2.97 | +0.20 | +7.14% | 3 | 250 | 28.15% |
| CVS260116C00070000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 3.70 | 3.60 | 3.75 | +0.09 | +2.49% | 7,293 | 15,537 | 28.32% |
| CVS261218C00070000 | 2024-05-07 1:42PM EDT | 2026-12-18 | 5.45 | 5.05 | 5.45 | +0.25 | +4.81% | 46 | 124 | 27.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00070000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 14.35 | 14.15 | 14.45 | 0.00 | - | 6 | 6 | 102.34% |
| CVS240517P00070000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 14.10 | 13.35 | 14.50 | -0.05 | -0.35% | 95 | 31 | 84.77% |
| CVS240524P00070000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.75 | 14.05 | 14.80 | 0.00 | - | 105 | 5 | 61.33% |
| CVS240531P00070000 | 2024-05-02 10:57AM EDT | 2024-05-31 | 15.85 | 14.05 | 14.90 | 0.00 | - | 10 | 0 | 54.88% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 14.50 | 14.05 | 15.35 | 0.00 | - | 10 | 0 | 57.32% |
| CVS240621P00070000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 14.10 | 13.80 | 14.90 | -0.15 | -1.05% | 11,880 | 3,738 | 52.93% |
| CVS240816P00070000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 13.60 | 13.30 | 15.20 | -0.95 | -6.53% | 2 | 2,504 | 39.97% |
| CVS240920P00070000 | 2024-05-07 11:53AM EDT | 2024-09-20 | 13.60 | 13.25 | 15.25 | -1.10 | -7.48% | 1 | 872 | 35.08% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 2024-10-18 | 15.68 | 12.00 | 15.90 | 0.00 | - | 14 | 350 | 38.21% |
| CVS241115P00070000 | 2024-05-07 10:56AM EDT | 2024-11-15 | 13.73 | 14.40 | 15.90 | -0.97 | -6.60% | 6 | 368 | 35.33% |
| CVS250117P00070000 | 2024-05-07 12:29PM EDT | 2025-01-17 | 14.29 | 14.55 | 15.70 | -0.56 | -3.77% | 21 | 3,092 | 29.22% |
| CVS250321P00070000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 15.65 | 14.85 | 15.40 | 0.00 | - | 1 | 3 | 24.11% |
| CVS250620P00070000 | 2024-05-03 12:05PM EDT | 2025-06-20 | 15.69 | 15.30 | 17.20 | 0.00 | - | 10 | 264 | 31.02% |
| CVS250919P00070000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 15.84 | 13.60 | 17.90 | 0.00 | - | 16 | 360 | 31.09% |
| CVS260116P00070000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 16.29 | 15.50 | 18.50 | 0.00 | - | 37 | 523 | 30.20% |
