Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
37.794,55 +166,07 (+0,44%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.249,95 +364,91 (+0,61%) CMC Crypto 200
1.391,86 +9,29 (+0,67%) 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:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00070000 | 2024-04-25 3:19PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 211 | 2,156 | 44.14% |
| CVS240503C00070000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.64 | 0.59 | 0.64 | -0.19 | -22.89% | 383 | 1,338 | 40.48% |
| CVS240510C00070000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 0.74 | 0.71 | 0.81 | -0.26 | -26.00% | 249 | 2,999 | 33.25% |
| CVS240517C00070000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.96 | 0.93 | 0.99 | -0.17 | -15.04% | 111 | 3,331 | 30.57% |
| CVS240524C00070000 | 2024-04-25 3:50PM EDT | 2024-05-24 | 1.10 | 1.08 | 1.16 | -0.31 | -21.99% | 11 | 37 | 29.10% |
| CVS240531C00070000 | 2024-04-24 3:16PM EDT | 2024-05-31 | 1.45 | 1.12 | 1.30 | 0.00 | - | 21 | 59 | 27.93% |
| CVS240621C00070000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 1.65 | 1.68 | 1.75 | -0.30 | -15.38% | 187 | 3,536 | 26.71% |
| CVS240816C00070000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 2.76 | 2.72 | 2.80 | -0.29 | -9.51% | 86 | 625 | 26.22% |
| CVS240920C00070000 | 2024-04-25 2:30PM EDT | 2024-09-20 | 3.16 | 3.30 | 3.40 | -0.49 | -13.42% | 111 | 2,027 | 26.47% |
| CVS241018C00070000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.90 | -0.35 | -8.64% | 21 | 28 | 26.98% |
| CVS241115C00070000 | 2024-04-25 2:51PM EDT | 2024-11-15 | 4.09 | 3.30 | 4.40 | -0.46 | -10.11% | 6 | 236 | 27.56% |
| CVS250117C00070000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 5.20 | 5.15 | 5.35 | -0.35 | -6.31% | 9 | 4,051 | 28.23% |
| CVS250620C00070000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 6.80 | 6.55 | 6.90 | -0.35 | -4.90% | 13 | 194 | 27.85% |
| CVS250919C00070000 | 2024-04-24 11:13AM EDT | 2025-09-19 | 7.90 | 7.25 | 7.65 | 0.00 | - | 1 | 246 | 27.61% |
| CVS260116C00070000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 8.45 | 8.35 | 8.75 | -0.47 | -5.27% | 21 | 953 | 27.99% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00070000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 2.99 | 2.57 | 3.75 | +0.79 | +35.91% | 84 | 828 | 101.17% |
| CVS240503P00070000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 3.15 | 3.15 | 4.10 | +0.30 | +10.53% | 79 | 2,319 | 62.79% |
| CVS240510P00070000 | 2024-04-25 1:53PM EDT | 2024-05-10 | 3.62 | 2.47 | 4.35 | +0.64 | +21.48% | 11 | 52 | 50.73% |
| CVS240517P00070000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 3.47 | 3.35 | 4.00 | +0.32 | +10.16% | 85 | 12,219 | 36.23% |
| CVS240524P00070000 | 2024-04-25 1:08PM EDT | 2024-05-24 | 3.67 | 3.45 | 5.35 | +0.48 | +15.05% | 2 | 33 | 50.17% |
| CVS240531P00070000 | 2024-04-25 1:43PM EDT | 2024-05-31 | 3.85 | 2.99 | 3.75 | +0.61 | +18.83% | 26 | 31 | 25.10% |
| CVS240621P00070000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 3.89 | 3.85 | 3.95 | +0.31 | +8.66% | 76 | 5,790 | 22.01% |
| CVS240816P00070000 | 2024-04-25 3:24PM EDT | 2024-08-16 | 4.95 | 4.85 | 5.00 | +0.25 | +5.32% | 13 | 2,568 | 23.02% |
| CVS240920P00070000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 5.45 | 5.20 | 5.30 | +0.65 | +13.54% | 3 | 808 | 21.91% |
| CVS241018P00070000 | 2024-04-25 3:12PM EDT | 2024-10-18 | 5.50 | 5.45 | 6.10 | +0.30 | +5.77% | 38 | 294 | 24.45% |
| CVS241115P00070000 | 2024-04-25 2:27PM EDT | 2024-11-15 | 6.30 | 6.05 | 8.20 | +0.50 | +8.62% | 17 | 321 | 33.22% |
| CVS250117P00070000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 6.80 | 6.55 | 6.75 | +0.35 | +5.43% | 10 | 2,988 | 22.71% |
| CVS250620P00070000 | 2024-04-25 12:27PM EDT | 2025-06-20 | 8.00 | 7.80 | 9.05 | +0.40 | +5.26% | 1 | 244 | 26.07% |
| CVS250919P00070000 | 2024-04-17 1:36PM EDT | 2025-09-19 | 8.55 | 8.40 | 9.70 | 0.00 | - | 1 | 345 | 25.69% |
| CVS260116P00070000 | 2024-04-25 12:14PM EDT | 2026-01-16 | 9.20 | 8.10 | 9.40 | +0.76 | +9.00% | 4 | 467 | 22.30% |
