Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
17.880,00 -52,17 (-0,29%) Euro Stoxx 50
4.891,37 -29,85 (-0,61%) Dow Jones 30
38.040,73 +137,44 (+0,36%) Gold
2.297,50 -13,50 (-0,58%) EUR/USD
1,0689 -0,0029 (-0,27%) Bitcoin EUR
54.745,58 +1.077,45 (+2,01%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00075000 | 2024-05-02 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 704 | 156.25% |
| CVS240510C00075000 | 2024-05-02 9:45AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 384 | 85.16% |
| CVS240517C00075000 | 2024-05-02 9:57AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | +0.02 | - | 16 | 7,773 | 68.36% |
| CVS240524C00075000 | 2024-05-01 1:28PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.75 | 0.00 | - | 20 | 147 | 85.64% |
| CVS240531C00075000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.10 | 0.00 | - | 19 | 85 | 53.13% |
| CVS240607C00075000 | 2024-05-01 1:57PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.13 | 0.00 | - | 147 | 1,149 | 54.79% |
| CVS240621C00075000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 63 | 5,351 | 44.73% |
| CVS240816C00075000 | 2024-05-02 9:58AM EDT | 2024-08-16 | 0.17 | 0.13 | 0.18 | 0.00 | - | 44 | 2,945 | 34.13% |
| CVS240920C00075000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 0.23 | 0.18 | 0.23 | +0.01 | +4.55% | 11 | 3,450 | 31.06% |
| CVS241018C00075000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 0.33 | 0.24 | 0.33 | 0.00 | - | 12 | 231 | 30.57% |
| CVS241115C00075000 | 2024-05-02 10:04AM EDT | 2024-11-15 | 0.45 | 0.38 | 0.46 | -0.08 | -15.09% | 2 | 371 | 30.49% |
| CVS250117C00075000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 0.68 | 0.65 | 0.68 | -0.13 | -16.46% | 41 | 3,574 | 29.26% |
| CVS250620C00075000 | 2024-05-02 9:45AM EDT | 2025-06-20 | 1.35 | 0.63 | 2.65 | -0.25 | -15.62% | 23 | 432 | 36.01% |
| CVS250919C00075000 | 2024-05-01 10:47AM EDT | 2025-09-19 | 1.77 | 1.43 | 2.06 | 0.00 | - | 3 | 781 | 29.63% |
| CVS260116C00075000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 2.72 | 2.25 | 2.85 | 0.00 | - | 71 | 805 | 30.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00075000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 18.63 | 19.30 | 22.15 | 0.00 | - | 910 | 0 | 394.34% |
| CVS240510P00075000 | 2024-05-01 3:26PM EDT | 2024-05-10 | 19.10 | 19.90 | 21.75 | 0.00 | - | 80 | 7 | 165.43% |
| CVS240517P00075000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 20.30 | 19.35 | 20.50 | +1.68 | +9.02% | 2 | 1,358 | 0.00% |
| CVS240524P00075000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 20.15 | 19.60 | 22.00 | 0.00 | - | 76 | 0 | 111.77% |
| CVS240531P00075000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 19.00 | 19.10 | 22.40 | 0.00 | - | 73 | 0 | 108.11% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 7.55 | 19.65 | 22.35 | 0.00 | - | 1 | 0 | 96.26% |
| CVS240621P00075000 | 2024-05-02 9:48AM EDT | 2024-06-21 | 20.30 | 20.35 | 21.35 | +1.30 | +6.84% | 3 | 2,245 | 58.69% |
| CVS240816P00075000 | 2024-05-02 9:41AM EDT | 2024-08-16 | 20.00 | 20.10 | 21.15 | +1.10 | +5.82% | 1 | 85 | 35.35% |
| CVS240920P00075000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 20.20 | 20.15 | 20.65 | +1.28 | +6.77% | 13 | 1,569 | 0.00% |
| CVS241018P00075000 | 2024-05-01 12:33PM EDT | 2024-10-18 | 18.83 | 19.60 | 21.55 | 0.00 | - | 4 | 35 | 35.38% |
| CVS241115P00075000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 9.50 | 18.75 | 20.65 | 0.00 | - | 2 | 169 | 0.00% |
| CVS250117P00075000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 20.55 | 20.15 | 20.65 | +1.74 | +9.25% | 2 | 2,899 | 0.00% |
| CVS250620P00075000 | 2024-05-01 3:47PM EDT | 2025-06-20 | 19.18 | 18.85 | 21.30 | 0.00 | - | 1 | 74 | 20.09% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 2025-09-19 | 19.64 | 20.60 | 22.25 | 0.00 | - | 6 | 535 | 25.48% |
| CVS260116P00075000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 20.34 | 19.20 | 21.70 | 0.00 | - | 8 | 135 | 19.59% |
