Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.645,94 -1.570,69 (-2,70%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00042500 | 2023-12-13 4:08PM EDT | 2024-05-17 | 32.65 | 33.20 | 35.90 | 0.00 | - | - | 1 | 1,115.92% |
| CVS240621C00042500 | 2023-10-26 10:07AM EDT | 2024-06-21 | 26.65 | 26.10 | 28.50 | 0.00 | - | 1 | 0 | 316.02% |
| CVS240816C00042500 | 2024-05-07 10:37AM EDT | 2024-08-16 | 14.82 | 12.80 | 15.90 | 0.00 | - | 1 | 4 | 51.42% |
| CVS241115C00042500 | 2024-05-02 9:30AM EDT | 2024-11-15 | 15.00 | 13.20 | 15.50 | 0.00 | - | - | 2 | 49.34% |
| CVS250117C00042500 | 2024-05-08 3:59PM EDT | 2025-01-17 | 13.90 | 14.60 | 15.80 | 0.00 | - | 21 | 69 | 45.22% |
| CVS250321C00042500 | 2024-05-02 10:25AM EDT | 2025-03-21 | 13.50 | 13.40 | 15.10 | 0.00 | - | - | 5 | 35.11% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 2025-06-20 | 15.65 | 14.20 | 16.45 | 0.00 | - | 31 | 31 | 39.71% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 2025-09-19 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 129.58% |
| CVS260116C00042500 | 2024-05-03 3:40PM EDT | 2026-01-16 | 16.50 | 15.90 | 17.70 | 0.00 | - | 5 | 13 | 38.31% |
| CVS261218C00042500 | 2024-05-10 12:50PM EDT | 2026-12-18 | 16.85 | 15.95 | 17.50 | +0.26 | +1.57% | 1 | 6 | 30.04% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00042500 | 2024-05-06 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 31 | 78.13% |
| CVS240621P00042500 | 2024-05-03 1:34PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 25.00% |
| CVS240816P00042500 | 2024-05-10 11:20AM EDT | 2024-08-16 | 0.22 | 0.20 | 0.24 | -0.05 | -18.52% | 4 | 300 | 34.47% |
| CVS240920P00042500 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.39 | 0.30 | 0.33 | 0.00 | - | 2 | 154 | 31.89% |
| CVS241018P00042500 | 2024-05-08 3:55PM EDT | 2024-10-18 | 0.47 | 0.39 | 0.44 | 0.00 | - | 2 | 13 | 31.15% |
| CVS241115P00042500 | 2024-05-09 2:20PM EDT | 2024-11-15 | 0.73 | 0.67 | 0.71 | 0.00 | - | 1 | 645 | 32.91% |
| CVS250117P00042500 | 2024-05-10 10:29AM EDT | 2025-01-17 | 0.89 | 0.92 | 0.98 | -0.13 | -12.75% | 2 | 415 | 31.56% |
| CVS250321P00042500 | 2024-05-10 12:59PM EDT | 2025-03-21 | 1.28 | 1.26 | 1.34 | -0.11 | -7.91% | 1 | 69 | 31.49% |
| CVS250620P00042500 | 2024-05-08 10:05AM EDT | 2025-06-20 | 1.93 | 1.75 | 1.87 | 0.00 | - | 1 | 40 | 31.58% |
| CVS250919P00042500 | 2024-05-02 11:04AM EDT | 2025-09-19 | 2.69 | 2.20 | 2.32 | 0.00 | - | 11 | 674 | 31.28% |
| CVS260116P00042500 | 2024-05-09 3:11PM EDT | 2026-01-16 | 2.84 | 2.65 | 2.96 | 0.00 | - | 1 | 348 | 31.41% |
| CVS261218P00042500 | 2024-05-10 2:37PM EDT | 2026-12-18 | 4.00 | 2.37 | 4.20 | -0.20 | -4.76% | 2 | 41 | 30.16% |
