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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.341,96 +3.690,96 (+6,75%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00077500 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 10 | 3,740 | 72.66% |
| CVS240621C00077500 | 2024-05-03 2:08PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 16 | 2,500 | 43.26% |
| CVS240816C00077500 | 2024-05-03 11:05AM EDT | 2024-08-16 | 0.14 | 0.08 | 0.22 | -0.01 | -6.67% | 149 | 1,969 | 35.35% |
| CVS240920C00077500 | 2024-05-03 1:45PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.21 | -0.15 | -42.86% | 4 | 1,710 | 30.37% |
| CVS241018C00077500 | 2024-05-03 10:22AM EDT | 2024-10-18 | 0.24 | 0.21 | 0.27 | +0.02 | +9.09% | 300 | 340 | 29.15% |
| CVS241115C00077500 | 2024-05-03 12:43PM EDT | 2024-11-15 | 0.36 | 0.32 | 0.38 | +0.03 | +9.09% | 1 | 207 | 29.00% |
| CVS250117C00077500 | 2024-05-03 11:58AM EDT | 2025-01-17 | 0.53 | 0.55 | 0.60 | 0.00 | - | 30 | 3,346 | 28.13% |
| CVS250620C00077500 | 2024-05-03 12:33PM EDT | 2025-06-20 | 1.25 | 1.13 | 1.36 | -0.22 | -14.97% | 36 | 1,127 | 28.06% |
| CVS250919C00077500 | 2024-05-01 11:12AM EDT | 2025-09-19 | 1.80 | 1.63 | 1.80 | 0.00 | - | 29 | 144 | 27.89% |
| CVS260116C00077500 | 2024-05-03 3:59PM EDT | 2026-01-16 | 2.35 | 2.23 | 2.46 | +0.13 | +5.86% | 196 | 258 | 28.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00077500 | 2024-05-03 3:06PM EDT | 2024-05-17 | 21.23 | 19.30 | 23.00 | -1.07 | -4.80% | 530 | 143 | 148.88% |
| CVS240621P00077500 | 2024-05-02 3:39PM EDT | 2024-06-21 | 22.35 | 19.55 | 23.70 | 0.00 | - | 432 | 14 | 93.70% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 2024-08-16 | 22.95 | 20.15 | 23.50 | 0.00 | - | 937 | 6 | 62.09% |
| CVS240920P00077500 | 2024-05-01 9:49AM EDT | 2024-09-20 | 22.61 | 19.90 | 23.65 | 0.00 | - | 2 | 41 | 55.32% |
| CVS241115P00077500 | 2024-05-02 10:00AM EDT | 2024-11-15 | 22.72 | 19.35 | 23.60 | 0.00 | - | 4 | 9 | 46.40% |
| CVS250117P00077500 | 2024-05-03 3:15PM EDT | 2025-01-17 | 21.10 | 20.00 | 23.40 | -2.49 | -10.56% | 9 | 746 | 38.92% |
| CVS250620P00077500 | 2024-05-02 9:59AM EDT | 2025-06-20 | 22.95 | 21.55 | 23.20 | 0.00 | - | 1 | 140 | 29.65% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 2025-09-19 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS260116P00077500 | 2024-05-02 2:26PM EDT | 2026-01-16 | 23.15 | 20.75 | 23.65 | 0.00 | - | 9 | 645 | 26.34% |
