Deutsche Märkte öffnen in 42 Minuten
Nikkei 225
37.084,41 -995,29 (-2,61%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.288,89 +741,31 (+1,29%) CMC Crypto 200
1.281,86 -30,77 (-2,34%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
CVS Health Corporation (CVS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00085000 | 2024-04-18 2:46PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVS240426C00085000 | 2024-04-18 12:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CVS240503C00085000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CVS240510C00085000 | 2024-04-18 12:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVS240517C00085000 | 2024-04-18 3:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CVS240524C00085000 | 2024-04-05 11:50AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVS240621C00085000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CVS240816C00085000 | 2024-04-18 2:42PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CVS240920C00085000 | 2024-04-18 12:31PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVS241115C00085000 | 2024-04-18 11:47AM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVS250117C00085000 | 2024-04-18 2:19PM EDT | 2025-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| CVS250620C00085000 | 2024-04-18 11:01AM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVS250919C00085000 | 2024-04-16 3:11PM EDT | 2025-09-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| CVS260116C00085000 | 2024-04-18 9:59AM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00085000 | 2024-03-27 10:17AM EDT | 2024-04-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVS240517P00085000 | 2024-04-03 11:09AM EDT | 2024-05-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240621P00085000 | 2024-04-18 11:41AM EDT | 2024-06-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240816P00085000 | 2024-04-12 1:01PM EDT | 2024-08-16 | 17.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 2024-09-20 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 42.40% |
| CVS241115P00085000 | 2024-04-12 1:03PM EDT | 2024-11-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00085000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250620P00085000 | 2024-03-27 10:21AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 2025-09-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS260116P00085000 | 2024-04-10 3:18PM EDT | 2026-01-16 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
