Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.101,38 +810,28 (+1,49%) CMC Crypto 200
1.274,25 +3,50 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00085000 | 2024-04-30 3:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 244 | 281.25% |
| CVS240510C00085000 | 2024-04-23 10:26AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 98.44% |
| CVS240517C00085000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,593 | 71.88% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.49 | 0.00 | - | 5 | 5 | 98.73% |
| CVS240621C00085000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 654 | 5,719 | 51.17% |
| CVS240816C00085000 | 2024-05-02 1:04PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 152 | 1,778 | 40.33% |
| CVS240920C00085000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.13 | +0.04 | +40.00% | 59 | 2,955 | 35.01% |
| CVS241018C00085000 | 2024-05-01 12:51PM EDT | 2024-10-18 | 0.19 | 0.06 | 0.31 | 0.00 | - | 9 | 25 | 37.26% |
| CVS241115C00085000 | 2024-05-02 11:09AM EDT | 2024-11-15 | 0.17 | 0.08 | 0.41 | -0.03 | -15.00% | 5 | 173 | 36.48% |
| CVS250117C00085000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 0.28 | 0.24 | 0.69 | -0.04 | -12.50% | 71 | 1,926 | 35.65% |
| CVS250620C00085000 | 2024-05-02 1:28PM EDT | 2025-06-20 | 0.64 | 0.64 | 0.76 | -0.05 | -7.25% | 75 | 130 | 28.93% |
| CVS250919C00085000 | 2024-05-02 2:44PM EDT | 2025-09-19 | 1.01 | 0.92 | 1.03 | -0.64 | -38.79% | 1 | 121 | 28.30% |
| CVS260116C00085000 | 2024-05-02 11:57AM EDT | 2026-01-16 | 1.47 | 1.34 | 1.52 | +0.05 | +3.52% | 205 | 239 | 28.42% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00085000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 15.30 | 28.65 | 31.15 | 0.00 | - | 40 | 0 | 93.75% |
| CVS240621P00085000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 28.93 | 29.30 | 32.50 | 0.00 | - | 4,230 | 0 | 90.48% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 17.02 | 28.05 | 31.55 | 0.00 | - | 3 | 0 | 71.41% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 2024-10-18 | 15.50 | 28.10 | 32.05 | 0.00 | - | - | 0 | 61.47% |
| CVS241115P00085000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 28.40 | 28.10 | 32.05 | 0.00 | - | 31 | 0 | 56.93% |
| CVS250117P00085000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 29.60 | 27.80 | 32.35 | 0.00 | - | 1,751 | 19 | 51.79% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 10.50 | 17.75 | 18.65 | 0.00 | - | 7 | 17 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS260116P00085000 | 2024-05-02 1:03PM EDT | 2026-01-16 | 30.65 | 27.80 | 32.50 | +1.66 | +5.73% | 3 | 13 | 34.16% |
