Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.382,15 +325,76 (+0,83%) Bitcoin EUR
57.802,60 +36,58 (+0,06%) CMC Crypto 200
1.340,59 +40,50 (+3,12%) Nasdaq Compositive
16.340,50 +37,74 (+0,23%) S&P 500
5.211,25 +23,58 (+0,45%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:43PM EDT. Markt geöffnet.
Strike:72.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517C00072500 | 2024-05-09 12:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 6 | 4,388 | 71.09% |
| CVS240621C00072500 | 2024-05-09 1:25PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 3,361 | 37.50% |
| CVS240816C00072500 | 2024-05-09 1:39PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 3 | 453 | 30.91% |
| CVS240920C00072500 | 2024-05-07 12:25PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.29 | 0.00 | - | 8 | 532 | 28.47% |
| CVS241018C00072500 | 2024-05-07 9:42AM EDT | 2024-10-18 | 0.35 | 0.31 | 0.40 | 0.00 | - | 3 | 229 | 27.88% |
| CVS241115C00072500 | 2024-05-08 9:49AM EDT | 2024-11-15 | 0.55 | 0.53 | 0.60 | 0.00 | - | 1 | 179 | 28.54% |
| CVS250117C00072500 | 2024-05-09 3:20PM EDT | 2025-01-17 | 0.92 | 0.86 | 0.93 | -0.43 | -31.85% | 4 | 2,763 | 28.05% |
| CVS250321C00072500 | 2024-05-08 12:56PM EDT | 2025-03-21 | 1.21 | 1.20 | 1.31 | 0.00 | - | 5 | 13 | 28.03% |
| CVS250620C00072500 | 2024-05-07 2:29PM EDT | 2025-06-20 | 1.97 | 1.75 | 2.27 | 0.00 | - | 2 | 70 | 30.26% |
| CVS250919C00072500 | 2024-05-09 1:27PM EDT | 2025-09-19 | 2.50 | 2.23 | 2.45 | +0.22 | +9.65% | 2 | 129 | 28.22% |
| CVS260116C00072500 | 2024-05-09 1:36PM EDT | 2026-01-16 | 3.00 | 2.85 | 3.15 | -0.07 | -2.28% | 3 | 203 | 28.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240517P00072500 | 2024-05-09 3:01PM EDT | 2024-05-17 | 17.10 | 17.00 | 17.15 | -0.25 | -1.44% | 930 | 186 | 81.64% |
| CVS240621P00072500 | 2024-05-09 3:05PM EDT | 2024-06-21 | 17.05 | 16.15 | 17.15 | -0.30 | -1.73% | 11,410 | 2,175 | 42.58% |
| CVS240816P00072500 | 2024-05-07 3:08PM EDT | 2024-08-16 | 16.75 | 16.90 | 17.20 | 0.00 | - | 2 | 595 | 30.08% |
| CVS240920P00072500 | 2024-05-06 11:24AM EDT | 2024-09-20 | 17.25 | 16.25 | 17.15 | 0.00 | - | 1 | 638 | 24.41% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 2024-10-18 | 6.80 | 15.20 | 19.15 | 0.00 | - | 3 | 22 | 46.70% |
| CVS241115P00072500 | 2024-05-07 3:45PM EDT | 2024-11-15 | 16.66 | 17.10 | 17.40 | 0.00 | - | 6 | 99 | 25.51% |
| CVS250117P00072500 | 2024-05-07 3:08PM EDT | 2025-01-17 | 16.93 | 17.15 | 17.35 | 0.00 | - | 1 | 2,625 | 21.44% |
| CVS250321P00072500 | 2024-05-06 12:48PM EDT | 2025-03-21 | 17.00 | 17.40 | 17.65 | 0.00 | - | 1 | 8 | 22.51% |
| CVS250620P00072500 | 2024-05-07 3:45PM EDT | 2025-06-20 | 17.22 | 17.10 | 20.50 | 0.00 | - | 3 | 198 | 36.44% |
| CVS250919P00072500 | 2024-05-02 3:28PM EDT | 2025-09-19 | 18.55 | 18.00 | 19.00 | 0.00 | - | 5 | 375 | 25.98% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 2026-01-16 | 18.56 | 17.30 | 19.15 | 0.00 | - | 13 | 308 | 24.02% |
