Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.059,78 +142,50 (+0,80%) Euro Stoxx 50
4.979,09 +40,08 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,20 +15,70 (+0,67%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
59.807,02 +225,66 (+0,38%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426C00075000 | 2024-04-25 10:10AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,765 | 50.00% |
| CVS240503C00075000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 198 | 518 | 12.50% |
| CVS240510C00075000 | 2024-04-24 9:44AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 12.50% |
| CVS240517C00075000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 288 | 6,665 | 12.50% |
| CVS240524C00075000 | 2024-04-25 9:54AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 12.50% |
| CVS240531C00075000 | 2024-04-25 2:27PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 88 | 6.25% |
| CVS240621C00075000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 114 | 4,741 | 6.25% |
| CVS240816C00075000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 95 | 3,049 | 6.25% |
| CVS240920C00075000 | 2024-04-25 1:41PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 1,829 | 3.13% |
| CVS241018C00075000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 37 | 222 | 3.13% |
| CVS241115C00075000 | 2024-04-25 2:14PM EDT | 2024-11-15 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 3.13% |
| CVS250117C00075000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 76 | 3,922 | 3.13% |
| CVS250620C00075000 | 2024-04-25 1:42PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 376 | 3.13% |
| CVS250919C00075000 | 2024-04-24 2:22PM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 780 | 1.56% |
| CVS260116C00075000 | 2024-04-25 3:01PM EDT | 2026-01-16 | 6.43 | 0.00 | 0.00 | 0.00 | - | 7 | 760 | 1.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240426P00075000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 7.65 | 0.00 | 0.00 | 0.00 | - | 240 | 1 | 0.00% |
| CVS240503P00075000 | 2024-04-25 3:15PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| CVS240510P00075000 | 2024-04-24 3:22PM EDT | 2024-05-10 | 7.04 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| CVS240517P00075000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 31 | 3,831 | 0.00% |
| CVS240524P00075000 | 2024-04-16 2:55PM EDT | 2024-05-24 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CVS240531P00075000 | 2024-04-24 9:50AM EDT | 2024-05-31 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CVS240621P00075000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 4,600 | 0.00% |
| CVS240816P00075000 | 2024-04-25 2:08PM EDT | 2024-08-16 | 8.53 | 0.00 | 0.00 | 0.00 | - | 16 | 1,152 | 0.00% |
| CVS240920P00075000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,572 | 0.00% |
| CVS241018P00075000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 34 | 70 | 0.00% |
| CVS241115P00075000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| CVS250117P00075000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,797 | 0.00% |
| CVS250620P00075000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| CVS250919P00075000 | 2024-04-24 3:11PM EDT | 2025-09-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 541 | 0.00% |
| CVS260116P00075000 | 2024-04-17 12:27PM EDT | 2026-01-16 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
