Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0716 +0,0043 (+0,41%) Bitcoin EUR
53.846,73 -2.357,61 (-4,19%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503C00055000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.50 | 1.54 | 1.80 | -12.85 | -89.55% | 3,240 | 0 | 50.39% |
| CVS240510C00055000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 1.79 | 1.71 | 1.93 | -12.56 | -87.53% | 1,799 | 0 | 31.54% |
| CVS240517C00055000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 2.17 | 2.13 | 2.16 | -11.88 | -84.56% | 3,406 | 0 | 29.40% |
| CVS240621C00055000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 3.00 | 3.00 | 3.15 | -9.81 | -76.58% | 4,427 | 47 | 29.13% |
| CVS240816C00055000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 4.20 | 4.25 | 4.40 | -10.64 | -71.70% | 2,066 | 11 | 30.74% |
| CVS240920C00055000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 4.82 | 4.80 | 4.90 | -13.28 | -73.37% | 646 | 33 | 30.35% |
| CVS241115C00055000 | 2024-05-01 3:16PM EDT | 2024-11-15 | 5.56 | 5.55 | 5.80 | -8.94 | -61.66% | 81 | 7 | 31.29% |
| CVS250117C00055000 | 2024-05-01 3:47PM EDT | 2025-01-17 | 6.52 | 6.30 | 6.55 | -8.13 | -55.49% | 850 | 148 | 31.30% |
| CVS250620C00055000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 7.75 | 7.55 | 8.75 | -9.00 | -53.73% | 615 | 5 | 34.26% |
| CVS250919C00055000 | 2024-05-01 3:42PM EDT | 2025-09-19 | 8.40 | 7.90 | 9.05 | -9.45 | -52.94% | 490 | 13 | 32.20% |
| CVS260116C00055000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 9.00 | 8.80 | 9.05 | -7.85 | -46.59% | 385 | 627 | 28.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240503P00055000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.25 | +0.22 | +2,200.00% | 9,264 | 704 | 35.94% |
| CVS240510P00055000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.47 | 0.45 | 0.48 | +0.45 | +2,250.00% | 1,650 | 1,600 | 27.25% |
| CVS240517P00055000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.70 | 0.66 | 0.70 | +0.61 | +677.78% | 3,688 | 385 | 26.03% |
| CVS240621P00055000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 1.37 | 1.28 | 1.35 | +1.24 | +953.85% | 42,794 | 2,035 | 23.10% |
| CVS240816P00055000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 2.68 | 2.67 | 2.71 | +2.23 | +495.56% | 867 | 105 | 27.55% |
| CVS240920P00055000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.11 | 2.97 | 3.10 | +2.46 | +378.46% | 462 | 474 | 26.80% |
| CVS241018P00055000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 3.25 | 2.72 | 3.40 | +2.52 | +345.21% | 122 | 15 | 26.50% |
| CVS241115P00055000 | 2024-05-01 3:11PM EDT | 2024-11-15 | 4.05 | 3.85 | 4.00 | +2.93 | +261.61% | 669 | 5,491 | 28.27% |
| CVS250117P00055000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.55 | +3.02 | +218.84% | 696 | 5,478 | 27.60% |
| CVS250620P00055000 | 2024-05-01 3:14PM EDT | 2025-06-20 | 5.61 | 4.80 | 5.75 | +3.04 | +118.29% | 603 | 116 | 27.04% |
| CVS250919P00055000 | 2024-05-01 3:35PM EDT | 2025-09-19 | 6.06 | 5.30 | 6.30 | +3.03 | +100.00% | 16 | 681 | 26.63% |
| CVS260116P00055000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 6.81 | 6.65 | 6.95 | +3.06 | +81.60% | 853 | 648 | 26.24% |
