Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.416,85 +704,73 (+1,18%) CMC Crypto 200
1.399,82 +17,25 (+1,25%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:67.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00067500 | 2024-04-25 3:58PM EDT | 2024-05-17 | 1.98 | 1.76 | 2.03 | -0.40 | -16.81% | 123 | 422 | 31.32% |
| CVS240621C00067500 | 2024-04-25 1:17PM EDT | 2024-06-21 | 2.70 | 2.80 | 2.87 | -0.50 | -15.62% | 28 | 1,479 | 27.56% |
| CVS240816C00067500 | 2024-04-25 2:29PM EDT | 2024-08-16 | 3.65 | 3.85 | 4.00 | -0.70 | -16.09% | 77 | 1,299 | 27.20% |
| CVS240920C00067500 | 2024-04-25 3:03PM EDT | 2024-09-20 | 4.39 | 4.45 | 4.60 | -0.46 | -9.48% | 10 | 730 | 27.28% |
| CVS241018C00067500 | 2024-04-25 2:21PM EDT | 2024-10-18 | 4.80 | 4.90 | 5.10 | -2.00 | -29.41% | 11 | 7 | 27.72% |
| CVS241115C00067500 | 2024-04-24 3:59PM EDT | 2024-11-15 | 5.75 | 5.30 | 5.60 | 0.00 | - | 1 | 40 | 28.25% |
| CVS250117C00067500 | 2024-04-25 2:20PM EDT | 2025-01-17 | 6.30 | 6.35 | 7.35 | -0.50 | -7.35% | 7 | 2,089 | 32.36% |
| CVS250620C00067500 | 2024-04-25 2:28PM EDT | 2025-06-20 | 7.75 | 6.95 | 8.05 | -0.60 | -7.19% | 2 | 53 | 28.22% |
| CVS250919C00067500 | 2024-03-26 12:24PM EDT | 2025-09-19 | 16.85 | 8.45 | 9.00 | 0.00 | - | 172 | 92 | 28.61% |
| CVS260116C00067500 | 2024-04-25 12:22PM EDT | 2026-01-16 | 9.65 | 9.50 | 9.90 | -0.52 | -5.11% | 43 | 54 | 28.36% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00067500 | 2024-04-25 2:53PM EDT | 2024-05-17 | 2.13 | 1.90 | 1.97 | +0.40 | +23.12% | 209 | 3,125 | 27.91% |
| CVS240621P00067500 | 2024-04-25 3:57PM EDT | 2024-06-21 | 2.48 | 2.43 | 2.53 | +0.12 | +5.08% | 77 | 1,893 | 22.80% |
| CVS240816P00067500 | 2024-04-25 3:23PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.65 | +0.20 | +5.88% | 22 | 692 | 23.74% |
| CVS240920P00067500 | 2024-04-25 2:50PM EDT | 2024-09-20 | 4.13 | 3.85 | 4.00 | +0.32 | +8.40% | 16 | 1,492 | 22.80% |
| CVS241018P00067500 | 2024-04-25 3:01PM EDT | 2024-10-18 | 4.35 | 4.15 | 4.50 | +0.35 | +8.75% | 40 | 271 | 23.61% |
| CVS241115P00067500 | 2024-04-24 12:32PM EDT | 2024-11-15 | 4.60 | 4.80 | 4.95 | 0.00 | - | 1 | 512 | 24.18% |
| CVS250117P00067500 | 2024-04-25 2:29PM EDT | 2025-01-17 | 5.55 | 5.30 | 6.00 | +0.35 | +6.73% | 3 | 2,034 | 25.73% |
| CVS250620P00067500 | 2024-04-25 11:09AM EDT | 2025-06-20 | 6.85 | 6.60 | 9.00 | +0.55 | +8.73% | 3 | 1,425 | 30.98% |
| CVS250919P00067500 | 2024-04-25 1:05PM EDT | 2025-09-19 | 7.30 | 6.40 | 8.30 | +1.75 | +31.53% | 250 | 355 | 25.88% |
| CVS260116P00067500 | 2024-04-25 2:46PM EDT | 2026-01-16 | 8.10 | 7.85 | 8.20 | +0.40 | +5.19% | 1,651 | 147 | 23.04% |
