Italia markets open in 8 hours 17 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.274,55 +72,41 (+0,12%) CMC Crypto 200
1.326,39 +49,41 (+3,87%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240510C00070000 | 2024-05-03 12:27PM EDT | 70.00 | 28.90 | 27.00 | 31.50 | +28.90 | - | 40 | 0 | 161.72% |
| CAH240510C00095000 | 2024-05-03 3:23PM EDT | 95.00 | 4.64 | 2.90 | 5.60 | +4.64 | - | 13 | 0 | 66.19% |
| CAH240510C00096000 | 2024-04-22 9:39AM EDT | 96.00 | 8.70 | 3.10 | 5.30 | 0.00 | - | - | 3 | 73.49% |
| CAH240510C00097000 | 2024-05-03 2:07PM EDT | 97.00 | 2.82 | 1.40 | 2.95 | +2.82 | - | 12 | 0 | 36.72% |
| CAH240510C00098000 | 2024-05-03 12:35PM EDT | 98.00 | 2.05 | 1.60 | 2.00 | +2.05 | - | 5 | 0 | 29.81% |
| CAH240510C00099000 | 2024-05-03 3:53PM EDT | 99.00 | 1.25 | 1.05 | 1.25 | +1.25 | - | 118 | 0 | 25.59% |
| CAH240510C00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.74 | 0.60 | 0.80 | +0.74 | - | 18 | 1 | 25.00% |
| CAH240510C00101000 | 2024-05-03 2:52PM EDT | 101.00 | 0.50 | 0.35 | 0.50 | +0.50 | - | 50 | 0 | 25.10% |
| CAH240510C00102000 | 2024-05-03 3:36PM EDT | 102.00 | 0.30 | 0.20 | 0.30 | -1.90 | -86.36% | 19 | 38 | 25.29% |
| CAH240510C00103000 | 2024-05-03 12:31PM EDT | 103.00 | 0.20 | 0.10 | 0.20 | +0.20 | - | 1 | 58 | 26.66% |
| CAH240510C00104000 | 2024-05-03 10:29AM EDT | 104.00 | 0.15 | 0.05 | 0.15 | -1.00 | -86.96% | 1 | 11 | 28.81% |
| CAH240510C00105000 | 2024-05-03 12:11PM EDT | 105.00 | 0.08 | 0.05 | 0.15 | -0.57 | -87.69% | 1 | 32 | 32.81% |
| CAH240510C00106000 | 2024-05-03 9:37AM EDT | 106.00 | 0.19 | 0.05 | 0.85 | -0.30 | -61.22% | 2 | 28 | 61.67% |
| CAH240510C00107000 | 2024-05-03 9:45AM EDT | 107.00 | 0.15 | 0.05 | 0.35 | -0.15 | -50.00% | 1 | 17 | 50.00% |
| CAH240510C00108000 | 2024-05-02 12:12PM EDT | 108.00 | 0.21 | 0.05 | 0.65 | 0.00 | - | 4 | 22 | 54.10% |
| CAH240510C00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 108 | 58.11% |
| CAH240510C00110000 | 2024-05-03 2:23PM EDT | 110.00 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 1 | 65 | 58.40% |
| CAH240510C00111000 | 2024-05-03 12:38PM EDT | 111.00 | 0.10 | 0.05 | 0.15 | -1.70 | -94.44% | 1 | 15 | 50.39% |
| CAH240510C00112000 | 2024-04-24 11:07AM EDT | 112.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 12 | 69.63% |
| CAH240510C00113000 | 2024-04-29 12:45PM EDT | 113.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 56.64% |
| CAH240510C00114000 | 2024-05-03 3:21PM EDT | 114.00 | 0.05 | 0.05 | 0.10 | -0.24 | -82.76% | 1 | 8 | 56.84% |
| CAH240510C00115000 | 2024-04-29 2:15PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 56.06% |
| CAH240510C00116000 | 2024-05-03 11:06AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 335 | 7 | 58.59% |
| CAH240510C00117000 | 2024-05-03 11:07AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 145 | 0 | 61.33% |
| CAH240510C00118000 | 2024-05-03 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.10 | -0.51 | -91.07% | 660 | 2 | 64.06% |
| CAH240510C00119000 | 2024-05-03 11:06AM EDT | 119.00 | 0.05 | 0.00 | 1.10 | -0.27 | -84.37% | 222 | 1 | 104.20% |
| CAH240510C00120000 | 2024-05-02 10:46AM EDT | 120.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 69.14% |
| CAH240510C00121000 | 2024-04-09 11:48AM EDT | 121.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | - | 1 | 138.87% |
| CAH240510C00123000 | 2024-05-03 10:50AM EDT | 123.00 | 0.10 | 0.00 | 1.00 | +0.05 | +100.00% | 1 | 141 | 115.04% |
| CAH240510C00124000 | 2024-05-02 11:49AM EDT | 124.00 | 0.05 | 0.00 | 2.10 | +0.05 | - | - | 13 | 142.58% |
| CAH240510C00125000 | 2024-05-02 11:45AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 22 | 81.25% |
| CAH240510C00130000 | 2024-04-09 11:19AM EDT | 130.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 126.66% |
| CAH240510C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 0.06 | 0.00 | 1.25 | +0.06 | - | 1 | 1 | 171.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240510P00081000 | 2024-05-03 10:42AM EDT | 81.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | 5 | 0 | 96.68% |
| CAH240510P00085000 | 2024-05-03 9:39AM EDT | 85.00 | 0.05 | 0.05 | 1.10 | +0.05 | - | 1 | 0 | 95.21% |
| CAH240510P00088000 | 2024-05-02 12:48PM EDT | 88.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 1 | 75.59% |
| CAH240510P00092000 | 2024-04-22 9:49AM EDT | 92.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | - | 1 | 52.05% |
| CAH240510P00093000 | 2024-05-03 1:35PM EDT | 93.00 | 0.12 | 0.05 | 0.65 | -0.13 | -52.00% | 2 | 1 | 53.13% |
| CAH240510P00094000 | 2024-05-03 3:09PM EDT | 94.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 5 | 2 | 29.49% |
| CAH240510P00095000 | 2024-05-03 3:06PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 34 | 4 | 26.95% |
| CAH240510P00096000 | 2024-05-03 3:48PM EDT | 96.00 | 0.20 | 0.20 | 0.30 | -1.00 | -83.33% | 4 | 1 | 25.10% |
| CAH240510P00097000 | 2024-05-03 3:09PM EDT | 97.00 | 0.30 | 0.35 | 0.65 | -0.23 | -43.40% | 29 | 21 | 28.03% |
| CAH240510P00098000 | 2024-05-03 3:13PM EDT | 98.00 | 0.59 | 0.60 | 0.75 | -0.16 | -21.33% | 31 | 34 | 22.80% |
| CAH240510P00099000 | 2024-05-03 2:49PM EDT | 99.00 | 0.90 | 1.00 | 1.45 | -0.11 | -10.89% | 38 | 56 | 27.74% |
| CAH240510P00100000 | 2024-05-03 11:38AM EDT | 100.00 | 2.05 | 1.55 | 1.75 | +1.70 | +485.71% | 5 | 48 | 22.07% |
| CAH240510P00101000 | 2024-05-03 12:41PM EDT | 101.00 | 2.32 | 2.15 | 2.65 | +1.62 | +231.43% | 3 | 72 | 26.54% |
| CAH240510P00102000 | 2024-05-03 12:28PM EDT | 102.00 | 3.80 | 2.70 | 4.70 | +3.00 | +375.00% | 5 | 30 | 56.40% |
| CAH240510P00103000 | 2024-05-03 2:22PM EDT | 103.00 | 3.25 | 3.60 | 5.40 | +2.10 | +182.61% | 1 | 72 | 56.35% |
| CAH240510P00104000 | 2024-05-03 9:35AM EDT | 104.00 | 2.90 | 4.30 | 6.70 | +1.30 | +81.25% | 40 | 69 | 69.34% |
| CAH240510P00105000 | 2024-05-02 11:46AM EDT | 105.00 | 2.55 | 4.40 | 7.20 | 0.00 | - | 8 | 14 | 63.28% |
| CAH240510P00106000 | 2024-05-02 10:43AM EDT | 106.00 | 1.65 | 5.00 | 9.00 | 0.00 | - | 7 | 9 | 88.13% |
| CAH240510P00107000 | 2024-04-26 1:54PM EDT | 107.00 | 4.42 | 5.90 | 10.00 | 0.00 | - | 2 | 9 | 93.85% |
| CAH240510P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 6.13 | 7.00 | 11.20 | 0.00 | - | 16 | 16 | 104.10% |
| CAH240510P00109000 | 2024-04-16 11:13AM EDT | 109.00 | 4.10 | 7.90 | 12.00 | 0.00 | - | 1 | 13 | 104.69% |
| CAH240510P00110000 | 2024-05-03 3:42PM EDT | 110.00 | 10.50 | 8.50 | 13.00 | +10.50 | - | 5 | 0 | 109.86% |
| CAH240510P00111000 | 2024-05-03 1:17PM EDT | 111.00 | 12.33 | 9.50 | 14.00 | +7.33 | +146.60% | 1 | 3 | 114.94% |
© 2024 Yahoo. Tutti i diritti riservati.