Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.923,25 +147,87 (+0,39%) Gold
2.410,40 +12,40 (+0,52%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.353,41 +752,49 (+1,26%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Strike:82.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00082500 | 2024-04-19 9:56AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 7,207 | 118.75% |
| CVS240517C00082500 | 2024-04-19 11:20AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 16 | 7,339 | 33.20% |
| CVS240621C00082500 | 2024-04-19 12:18PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.23 | +0.02 | +11.11% | 1 | 5,980 | 26.42% |
| CVS240816C00082500 | 2024-04-18 3:23PM EDT | 2024-08-16 | 0.56 | 0.60 | 0.68 | 0.00 | - | 2 | 1,335 | 25.50% |
| CVS240920C00082500 | 2024-04-19 10:19AM EDT | 2024-09-20 | 0.95 | 0.93 | 1.01 | +0.10 | +11.76% | 2 | 2,212 | 25.46% |
| CVS241115C00082500 | 2024-04-18 3:47PM EDT | 2024-11-15 | 1.43 | 1.61 | 1.67 | 0.00 | - | 8 | 38 | 26.25% |
| CVS250117C00082500 | 2024-04-18 10:22AM EDT | 2025-01-17 | 2.03 | 2.28 | 2.34 | 0.00 | - | 11 | 1,136 | 26.54% |
| CVS250620C00082500 | 2024-04-15 9:53AM EDT | 2025-06-20 | 3.45 | 3.60 | 3.70 | 0.00 | - | 34 | 140 | 26.43% |
| CVS250919C00082500 | 2024-04-02 1:02PM EDT | 2025-09-19 | 5.07 | 4.30 | 4.50 | 0.00 | - | 1 | 10 | 26.62% |
| CVS260116C00082500 | 2024-04-17 9:50AM EDT | 2026-01-16 | 4.46 | 5.20 | 5.40 | 0.00 | - | 7 | 33 | 26.61% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00082500 | 2024-04-05 10:59AM EDT | 2024-04-19 | 13.44 | 12.50 | 12.95 | +4.69 | +53.60% | 6 | 627 | 186.33% |
| CVS240517P00082500 | 2024-04-11 10:23AM EDT | 2024-05-17 | 12.97 | 12.70 | 13.15 | 0.00 | - | 1 | 487 | 42.53% |
| CVS240621P00082500 | 2024-04-18 9:30AM EDT | 2024-06-21 | 13.94 | 12.70 | 12.95 | 0.00 | - | 2 | 734 | 23.34% |
| CVS240816P00082500 | 2024-04-16 9:30AM EDT | 2024-08-16 | 11.65 | 12.85 | 13.25 | 0.00 | - | 3 | 250 | 22.39% |
| CVS240920P00082500 | 2024-04-11 2:56PM EDT | 2024-09-20 | 13.60 | 13.00 | 13.25 | 0.00 | - | 2 | 2,377 | 19.70% |
| CVS241115P00082500 | 2024-04-10 2:41PM EDT | 2024-11-15 | 12.82 | 13.05 | 14.55 | 0.00 | - | 10 | 41 | 26.62% |
| CVS250117P00082500 | 2024-04-17 1:05PM EDT | 2025-01-17 | 15.71 | 13.60 | 13.80 | 0.00 | - | 18 | 429 | 18.96% |
| CVS250620P00082500 | 2024-03-27 10:25AM EDT | 2025-06-20 | 9.25 | 13.30 | 14.70 | 0.00 | - | 11 | 12 | 19.35% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 2025-09-19 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 21.92% |
