Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
18.290,57 +115,36 (+0,63%) Euro Stoxx 50
4.986,72 +29,76 (+0,60%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,20 -10,00 (-0,43%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
59.585,28 -1.027,46 (-1,70%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00080000 | 2024-05-06 12:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CVS240517C00080000 | 2024-05-06 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CVS240524C00080000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVS240607C00080000 | 2024-05-02 10:11AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVS240621C00080000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| CVS240816C00080000 | 2024-05-06 1:19PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVS240920C00080000 | 2024-05-06 3:26PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CVS241018C00080000 | 2024-05-06 2:53PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CVS241115C00080000 | 2024-05-06 12:23PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVS250117C00080000 | 2024-05-06 3:37PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CVS250321C00080000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS250620C00080000 | 2024-05-06 1:33PM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CVS250919C00080000 | 2024-05-03 11:38AM EDT | 2025-09-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVS260116C00080000 | 2024-05-06 3:40PM EDT | 2026-01-16 | 1.99 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| CVS261218C00080000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 2024-05-24 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240621P00080000 | 2024-05-06 2:24PM EDT | 2024-06-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVS240816P00080000 | 2024-05-02 11:39AM EDT | 2024-08-16 | 25.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVS240920P00080000 | 2024-05-06 2:51PM EDT | 2024-09-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 2024-11-15 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS250117P00080000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 2025-09-19 | 24.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS260116P00080000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
