Deutsche Märkte öffnen in 3 Stunden 10 Minuten
Nikkei 225
38.350,71 +76,66 (+0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.632,32 -2.438,13 (-4,35%) CMC Crypto 200
1.263,16 -75,90 (-5,67%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
IQVIA Holdings Inc. (IQV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816C00190000 | 2024-02-07 3:36PM EDT | 190.00 | 36.20 | 71.60 | 75.50 | 0.00 | - | - | 1 | 109.49% |
| IQV240816C00195000 | 2024-01-12 3:54PM EDT | 195.00 | 32.51 | 34.80 | 36.20 | 0.00 | - | - | 1 | 0.00% |
| IQV240816C00200000 | 2023-12-20 2:00PM EDT | 200.00 | 42.47 | 29.00 | 32.50 | 0.00 | - | - | 19 | 0.00% |
| IQV240816C00210000 | 2024-05-01 2:27PM EDT | 210.00 | 30.90 | 30.10 | 31.50 | +4.20 | +15.73% | 1 | 8 | 37.12% |
| IQV240816C00220000 | 2024-04-19 1:06PM EDT | 220.00 | 20.20 | 23.00 | 24.40 | 0.00 | - | 2 | 16 | 35.13% |
| IQV240816C00230000 | 2024-04-29 11:56AM EDT | 230.00 | 20.10 | 16.90 | 18.30 | 0.00 | - | 6 | 19 | 33.62% |
| IQV240816C00240000 | 2024-04-25 10:21AM EDT | 240.00 | 13.30 | 12.00 | 13.10 | 0.00 | - | 2 | 53 | 32.12% |
| IQV240816C00250000 | 2024-04-29 10:11AM EDT | 250.00 | 10.00 | 8.10 | 8.80 | 0.00 | - | 3 | 59 | 30.52% |
| IQV240816C00260000 | 2024-05-01 2:08PM EDT | 260.00 | 5.49 | 5.20 | 7.30 | -0.31 | -5.34% | 3 | 59 | 33.18% |
| IQV240816C00270000 | 2024-04-25 10:21AM EDT | 270.00 | 3.90 | 2.80 | 3.80 | 0.00 | - | 4 | 133 | 29.39% |
| IQV240816C00280000 | 2024-04-23 3:56PM EDT | 280.00 | 3.10 | 1.80 | 2.45 | 0.00 | - | 39 | 68 | 29.25% |
| IQV240816C00290000 | 2024-04-16 10:16AM EDT | 290.00 | 1.52 | 0.90 | 1.50 | 0.00 | - | 1 | 41 | 28.96% |
| IQV240816C00300000 | 2024-04-19 12:22PM EDT | 300.00 | 0.59 | 0.60 | 1.05 | 0.00 | - | 1 | 149 | 29.70% |
| IQV240816C00310000 | 2024-03-06 12:31PM EDT | 310.00 | 4.00 | 1.05 | 1.30 | 0.00 | - | 10 | 10 | 34.11% |
| IQV240816C00320000 | 2024-02-27 12:53PM EDT | 320.00 | 2.05 | 1.40 | 1.65 | 0.00 | - | 1 | 1 | 38.90% |
| IQV240816C00340000 | 2024-03-15 9:32AM EDT | 340.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | - | 5 | 38.01% |
| IQV240816C00360000 | 2024-03-08 12:15PM EDT | 360.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.51% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV240816P00150000 | 2024-02-14 10:48AM EDT | 150.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 46.39% |
| IQV240816P00160000 | 2024-01-31 11:09AM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IQV240816P00165000 | 2024-01-31 11:10AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| IQV240816P00180000 | 2024-04-04 2:29PM EDT | 180.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 1 | 1 | 33.22% |
| IQV240816P00185000 | 2024-04-15 2:39PM EDT | 185.00 | 1.60 | 1.05 | 1.55 | 0.00 | - | - | 3 | 32.11% |
| IQV240816P00190000 | 2024-04-15 2:39PM EDT | 190.00 | 2.05 | 1.65 | 1.95 | 0.00 | - | - | 3 | 31.14% |
| IQV240816P00195000 | 2024-04-26 2:37PM EDT | 195.00 | 2.00 | 2.15 | 2.50 | 0.00 | - | 1 | 3 | 30.41% |
| IQV240816P00200000 | 2024-04-29 11:28AM EDT | 200.00 | 2.45 | 2.80 | 3.20 | 0.00 | - | 1 | 84 | 29.76% |
| IQV240816P00210000 | 2024-05-01 3:28PM EDT | 210.00 | 4.10 | 4.50 | 5.00 | -1.90 | -31.67% | 7 | 10 | 28.23% |
| IQV240816P00220000 | 2024-04-29 11:56AM EDT | 220.00 | 6.30 | 5.80 | 7.80 | 0.00 | - | 14 | 18 | 27.18% |
| IQV240816P00230000 | 2024-05-01 2:47PM EDT | 230.00 | 9.50 | 10.80 | 11.60 | -1.70 | -15.18% | 12 | 65 | 26.06% |
| IQV240816P00240000 | 2024-04-30 11:56AM EDT | 240.00 | 15.50 | 15.80 | 16.60 | 0.00 | - | 23 | 41 | 25.01% |
| IQV240816P00250000 | 2024-04-24 3:09PM EDT | 250.00 | 18.20 | 20.50 | 23.30 | 0.00 | - | 1 | 41 | 25.03% |
| IQV240816P00260000 | 2024-03-18 11:48AM EDT | 260.00 | 17.90 | 33.30 | 36.10 | 0.00 | - | 1 | 15 | 37.08% |
