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
56.434,69 -1.964,61 (-3,36%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:62.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00062500 | 2024-05-10 10:52AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 9 | 1,164 | 43.16% |
| CVS240621C00062500 | 2024-05-10 3:14PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 101 | 2,893 | 24.32% |
| CVS240816C00062500 | 2024-05-10 3:58PM EDT | 2024-08-16 | 0.99 | 0.96 | 0.99 | +0.03 | +3.13% | 53 | 348 | 27.12% |
| CVS240920C00062500 | 2024-05-10 3:16PM EDT | 2024-09-20 | 1.40 | 1.34 | 1.40 | +0.12 | +9.38% | 28 | 392 | 27.10% |
| CVS241018C00062500 | 2024-05-10 3:58PM EDT | 2024-10-18 | 1.71 | 1.65 | 1.72 | +0.15 | +9.62% | 17 | 62 | 27.17% |
| CVS241115C00062500 | 2024-05-10 11:53AM EDT | 2024-11-15 | 2.30 | 2.15 | 2.22 | +0.31 | +15.58% | 22 | 213 | 28.60% |
| CVS250117C00062500 | 2024-05-10 2:53PM EDT | 2025-01-17 | 2.80 | 2.76 | 2.93 | +0.08 | +2.94% | 27 | 1,465 | 28.92% |
| CVS250321C00062500 | 2024-05-10 3:07PM EDT | 2025-03-21 | 3.48 | 3.35 | 3.55 | +0.21 | +6.42% | 8 | 1,524 | 29.02% |
| CVS250620C00062500 | 2024-05-10 12:20PM EDT | 2025-06-20 | 4.30 | 4.10 | 4.30 | +0.28 | +6.97% | 11 | 1,121 | 28.85% |
| CVS250919C00062500 | 2024-05-03 3:03PM EDT | 2025-09-19 | 5.15 | 4.75 | 5.00 | 0.00 | - | 122 | 241 | 28.82% |
| CVS260116C00062500 | 2024-05-10 3:04PM EDT | 2026-01-16 | 5.90 | 5.50 | 5.95 | +0.40 | +7.27% | 1 | 111 | 29.20% |
| CVS261218C00062500 | 2024-05-10 3:16PM EDT | 2026-12-18 | 7.42 | 7.35 | 7.50 | +0.37 | +5.25% | 23 | 13 | 27.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00062500 | 2024-05-09 3:00PM EDT | 2024-05-17 | 7.30 | 6.50 | 6.75 | 0.00 | - | 20 | 36 | 47.85% |
| CVS240621P00062500 | 2024-05-10 1:33PM EDT | 2024-06-21 | 6.75 | 5.50 | 7.75 | 0.00 | - | 47 | 79 | 42.82% |
| CVS240816P00062500 | 2024-05-09 1:00PM EDT | 2024-08-16 | 8.00 | 7.35 | 7.50 | 0.00 | - | 15 | 814 | 25.17% |
| CVS240920P00062500 | 2024-05-10 9:50AM EDT | 2024-09-20 | 7.70 | 7.55 | 8.90 | -0.45 | -5.52% | 54 | 1,044 | 34.12% |
| CVS241018P00062500 | 2024-05-10 3:37PM EDT | 2024-10-18 | 7.75 | 7.65 | 7.90 | -0.65 | -7.74% | 173 | 295 | 23.17% |
| CVS241115P00062500 | 2024-05-10 2:06PM EDT | 2024-11-15 | 8.50 | 8.30 | 8.95 | -0.55 | -6.08% | 10 | 908 | 28.97% |
| CVS250117P00062500 | 2024-05-10 2:55PM EDT | 2025-01-17 | 8.85 | 8.65 | 9.00 | -0.57 | -6.05% | 11 | 3,921 | 25.39% |
| CVS250321P00062500 | 2024-05-10 10:04AM EDT | 2025-03-21 | 9.10 | 9.20 | 9.75 | -0.33 | -3.50% | 1 | 75 | 26.61% |
| CVS250620P00062500 | 2024-05-07 10:06AM EDT | 2025-06-20 | 9.59 | 9.85 | 11.00 | 0.00 | - | 2 | 88 | 28.97% |
| CVS250919P00062500 | 2024-05-03 1:42PM EDT | 2025-09-19 | 10.20 | 10.40 | 13.00 | 0.00 | - | 2 | 64 | 33.97% |
| CVS260116P00062500 | 2024-05-02 2:47PM EDT | 2026-01-16 | 11.30 | 10.95 | 11.40 | 0.00 | - | 7 | 1,134 | 24.94% |
| CVS261218P00062500 | 2024-05-07 2:25PM EDT | 2026-12-18 | 12.48 | 12.55 | 12.80 | 0.00 | - | - | 1 | 24.01% |
