Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.497,88 +257,90 (+0,67%) Gold
2.341,20 -5,20 (-0,22%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.381,67 +102,54 (+0,16%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:13PM EDT. Markt geöffnet.
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00040000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 29.35 | 28.90 | 31.00 | 0.00 | - | 3 | 4 | 163.38% |
| CVS240621C00040000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 29.45 | 27.80 | 31.20 | 0.00 | - | 12 | 12 | 91.80% |
| CVS240816C00040000 | 2024-01-08 10:59AM EDT | 2024-08-16 | 42.00 | 34.65 | 38.45 | 0.00 | - | 1 | 0 | 161.55% |
| CVS240920C00040000 | 2024-03-14 11:53AM EDT | 2024-09-20 | 36.10 | 26.80 | 30.75 | 0.00 | - | 1 | 1 | 78.54% |
| CVS250117C00040000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 29.55 | 28.50 | 31.10 | 0.00 | - | 1 | 164 | 62.20% |
| CVS250620C00040000 | 2024-04-23 1:53PM EDT | 2025-06-20 | 29.80 | 28.90 | 31.10 | -5.35 | -15.22% | 2 | 5 | 49.62% |
| CVS250919C00040000 | 2024-04-10 11:20AM EDT | 2025-09-19 | 32.07 | 27.55 | 32.45 | 0.00 | - | 1 | 0 | 53.75% |
| CVS260116C00040000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 31.00 | 28.25 | 30.40 | 0.00 | - | 2 | 22 | 35.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00040000 | 2024-01-31 11:13AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| CVS240621P00040000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 51.56% |
| CVS240816P00040000 | 2024-04-19 10:45AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 33 | 54.20% |
| CVS240920P00040000 | 2024-04-17 9:51AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 134 | 38.09% |
| CVS250117P00040000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 0.25 | 0.10 | 0.29 | -0.03 | -10.71% | 2 | 256 | 36.82% |
| CVS250620P00040000 | 2024-04-18 3:53PM EDT | 2025-06-20 | 0.60 | 0.27 | 0.85 | 0.00 | - | 17 | 61 | 37.33% |
| CVS250919P00040000 | 2024-03-11 3:51PM EDT | 2025-09-19 | 0.49 | 0.65 | 0.71 | 0.00 | - | 5 | 5 | 32.40% |
| CVS260116P00040000 | 2024-04-05 10:40AM EDT | 2026-01-16 | 0.80 | 0.98 | 1.09 | 0.00 | - | 1 | 16 | 32.62% |
