Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.349,04 +676,07 (+1,13%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419C00090000 | 2024-04-11 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 174 | 1,083 | 193.75% |
| CVS240426C00090000 | 2024-04-01 11:18AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 72.66% |
| CVS240503C00090000 | 2024-04-09 10:20AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 82.91% |
| CVS240510C00090000 | 2024-04-05 12:13PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.75 | 0.00 | - | 210 | 10 | 68.46% |
| CVS240517C00090000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 842 | 41.80% |
| CVS240621C00090000 | 2024-04-19 1:20PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 5 | 2,183 | 28.91% |
| CVS240816C00090000 | 2024-04-15 2:11PM EDT | 2024-08-16 | 0.21 | 0.17 | 0.25 | 0.00 | - | 2 | 1,213 | 26.91% |
| CVS240920C00090000 | 2024-04-16 12:31PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.36 | +0.03 | +9.38% | 1 | 535 | 25.56% |
| CVS241115C00090000 | 2024-04-17 11:50AM EDT | 2024-11-15 | 0.52 | 0.66 | 0.70 | 0.00 | - | 1 | 144 | 25.73% |
| CVS250117C00090000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 1.16 | 1.06 | 1.11 | +0.17 | +17.17% | 14 | 2,881 | 25.75% |
| CVS250620C00090000 | 2024-04-15 10:11AM EDT | 2025-06-20 | 2.04 | 2.03 | 2.13 | 0.00 | - | 3 | 113 | 25.66% |
| CVS250919C00090000 | 2024-04-17 2:32PM EDT | 2025-09-19 | 2.39 | 2.62 | 2.88 | 0.00 | - | 1 | 52 | 26.22% |
| CVS260116C00090000 | 2024-04-17 2:19PM EDT | 2026-01-16 | 3.11 | 3.40 | 3.55 | 0.00 | - | 3 | 780 | 25.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240419P00090000 | 2024-04-16 10:38AM EDT | 2024-04-19 | 21.40 | 18.05 | 22.25 | 0.00 | - | 5 | 0 | 518.75% |
| CVS240517P00090000 | 2024-04-12 12:11PM EDT | 2024-05-17 | 21.40 | 19.00 | 22.85 | 0.00 | - | 3 | 3 | 68.80% |
| CVS240621P00090000 | 2024-04-18 11:41AM EDT | 2024-06-21 | 21.40 | 18.00 | 22.00 | 0.00 | - | 2 | 34 | 61.84% |
| CVS240816P00090000 | 2024-04-16 10:36AM EDT | 2024-08-16 | 20.85 | 18.20 | 22.00 | 0.00 | - | 5 | 71 | 45.17% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 2024-09-20 | 11.75 | 18.20 | 22.00 | 0.00 | - | 9 | 21 | 39.75% |
| CVS241115P00090000 | 2024-03-15 3:32PM EDT | 2024-11-15 | 13.90 | 21.25 | 23.65 | 0.00 | - | - | 15 | 44.15% |
| CVS250117P00090000 | 2024-04-05 10:52AM EDT | 2025-01-17 | 16.69 | 18.30 | 21.80 | 0.00 | - | 2 | 971 | 28.70% |
| CVS250620P00090000 | 2024-03-14 3:46PM EDT | 2025-06-20 | 15.80 | 19.70 | 24.30 | 0.00 | - | 1 | 1 | 33.53% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 2025-09-19 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS260116P00090000 | 2024-02-20 10:57AM EDT | 2026-01-16 | 15.85 | 15.25 | 15.60 | 0.00 | - | 2 | 56 | 0.00% |
