Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.156,71 -1.105,31 (-1,83%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00100000 | 2024-04-02 12:46PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 3 | 76.56% |
| CVS240517C00100000 | 2024-04-02 11:26AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 39 | 799 | 67.19% |
| CVS240621C00100000 | 2024-04-22 11:14AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 3,041 | 49.71% |
| CVS240816C00100000 | 2024-04-25 1:39PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.22 | 0.00 | - | 202 | 280 | 38.77% |
| CVS240920C00100000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 0.16 | 0.03 | 0.15 | +0.07 | +77.78% | 2 | 176 | 31.74% |
| CVS241018C00100000 | 2024-04-26 9:46AM EDT | 2024-10-18 | 0.11 | 0.04 | 0.13 | -0.06 | -35.29% | 2 | 1 | 28.47% |
| CVS241115C00100000 | 2024-04-26 10:07AM EDT | 2024-11-15 | 0.15 | 0.04 | 2.23 | -0.09 | -37.50% | 1 | 140 | 50.12% |
| CVS250117C00100000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 0.26 | 0.20 | 0.28 | 0.00 | - | 2 | 2,939 | 26.27% |
| CVS250620C00100000 | 2024-04-24 12:05PM EDT | 2025-06-20 | 0.77 | 0.49 | 0.77 | 0.00 | - | 22 | 90 | 25.87% |
| CVS250919C00100000 | 2024-04-25 1:27PM EDT | 2025-09-19 | 1.00 | 0.92 | 1.09 | 0.00 | - | 2 | 642 | 25.60% |
| CVS260116C00100000 | 2024-04-25 2:43PM EDT | 2026-01-16 | 1.45 | 1.43 | 1.65 | 0.00 | - | 199 | 745 | 25.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00100000 | 2024-01-10 1:57PM EDT | 2024-05-17 | 21.65 | 22.45 | 25.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240621P00100000 | 2024-01-24 1:48PM EDT | 2024-06-21 | 25.61 | 22.40 | 23.80 | 0.00 | - | 12 | 0 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 2024-09-20 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00100000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 32.50 | 31.95 | 33.00 | 0.00 | - | 280 | 128 | 24.49% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 2026-01-16 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
