Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.107,81 -557,43 (-0,86%) CMC Crypto 200
1.512,03 -14,38 (-0,94%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:82.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00082500 | 2024-05-22 3:13PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 14 | 5,968 | 55.08% |
| CVS240816C00082500 | 2024-05-22 2:50PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 1 | 1,666 | 38.09% |
| CVS240920C00082500 | 2024-05-22 1:13PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.34 | -0.10 | -47.62% | 110 | 2,637 | 38.82% |
| CVS241115C00082500 | 2024-05-21 11:57AM EDT | 2024-11-15 | 0.25 | 0.20 | 0.30 | 0.00 | - | 19 | 39 | 31.30% |
| CVS250117C00082500 | 2024-05-22 9:35AM EDT | 2025-01-17 | 0.43 | 0.37 | 0.50 | -0.03 | -6.52% | 1 | 968 | 29.98% |
| CVS250620C00082500 | 2024-05-22 12:15PM EDT | 2025-06-20 | 1.06 | 0.98 | 1.41 | +0.01 | +0.95% | 1 | 142 | 30.81% |
| CVS250919C00082500 | 2024-05-20 11:26AM EDT | 2025-09-19 | 1.61 | 1.24 | 3.75 | 0.00 | - | 1 | 117 | 39.53% |
| CVS260116C00082500 | 2024-05-22 3:30PM EDT | 2026-01-16 | 2.05 | 1.99 | 2.26 | -0.01 | -0.49% | 1 | 217 | 29.09% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00082500 | 2024-05-03 10:00AM EDT | 2024-06-21 | 27.27 | 23.75 | 26.30 | 0.00 | - | 1 | 0 | 107.42% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 2024-08-16 | 29.16 | 23.00 | 27.45 | 0.00 | - | 260 | 8 | 78.71% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 2024-09-20 | 27.15 | 23.00 | 27.10 | 0.00 | - | 12,910 | 0 | 62.74% |
| CVS241115P00082500 | 2024-05-01 3:42PM EDT | 2024-11-15 | 26.01 | 22.75 | 27.50 | 0.00 | - | 90 | 0 | 55.30% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 2025-01-17 | 27.18 | 23.60 | 27.15 | 0.00 | - | 38 | 12 | 44.95% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 2025-06-20 | 26.45 | 23.90 | 26.95 | 0.00 | - | 5 | 14 | 33.91% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 2025-09-19 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 2026-01-16 | 26.35 | 23.60 | 25.95 | 0.00 | - | 1 | 3 | 21.89% |
