Italia markets open in 7 hours 16 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.667,04 -814,45 (-1,37%) CMC Crypto 200
1.364,88 +52,25 (+3,98%)
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 | 26.60 | 30.50 | 0.00 | - | 40 | 40 | 273.05% |
| CAH240510C00095000 | 2024-05-03 3:23PM EDT | 95.00 | 4.64 | 3.20 | 5.70 | 0.00 | - | 13 | 13 | 80.27% |
| CAH240510C00096000 | 2024-04-22 9:39AM EDT | 96.00 | 8.70 | 1.00 | 4.40 | 0.00 | - | - | 3 | 64.40% |
| CAH240510C00097000 | 2024-05-03 2:07PM EDT | 97.00 | 2.82 | 1.75 | 2.60 | 0.00 | - | 12 | 6 | 36.96% |
| CAH240510C00098000 | 2024-05-06 2:24PM EDT | 98.00 | 1.42 | 1.25 | 1.35 | -0.63 | -30.73% | 4 | 5 | 22.41% |
| CAH240510C00099000 | 2024-05-06 3:59PM EDT | 99.00 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 12 | 38 | 22.61% |
| CAH240510C00100000 | 2024-05-06 3:51PM EDT | 100.00 | 0.42 | 0.35 | 0.45 | -0.32 | -43.24% | 9 | 19 | 21.58% |
| CAH240510C00101000 | 2024-05-06 3:47PM EDT | 101.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 30 | 20 | 23.93% |
| CAH240510C00102000 | 2024-05-06 3:50PM EDT | 102.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 4 | 55 | 25.88% |
| CAH240510C00103000 | 2024-05-06 1:21PM EDT | 103.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 16 | 58 | 25.78% |
| CAH240510C00104000 | 2024-05-06 10:55AM EDT | 104.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 2 | 12 | 33.11% |
| CAH240510C00105000 | 2024-05-06 1:04PM EDT | 105.00 | 0.07 | 0.05 | 0.20 | -0.01 | -12.50% | 1 | 31 | 40.14% |
| CAH240510C00106000 | 2024-05-06 3:51PM EDT | 106.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 2 | 28 | 41.60% |
| CAH240510C00107000 | 2024-05-03 9:45AM EDT | 107.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 57.52% |
| CAH240510C00108000 | 2024-05-02 12:12PM EDT | 108.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 62.06% |
| CAH240510C00109000 | 2024-05-06 10:04AM EDT | 109.00 | 0.05 | 0.00 | 0.70 | -0.45 | -90.00% | 1 | 108 | 65.23% |
| CAH240510C00110000 | 2024-05-06 10:32AM EDT | 110.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 2 | 65 | 52.93% |
| CAH240510C00111000 | 2024-05-03 12:38PM EDT | 111.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 3 | 15 | 72.36% |
| CAH240510C00112000 | 2024-05-06 10:31AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 1 | 12 | 79.10% |
| CAH240510C00113000 | 2024-05-06 9:54AM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 3 | 7 | 51.17% |
| CAH240510C00114000 | 2024-05-06 11:05AM EDT | 114.00 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 32 | 9 | 81.05% |
| CAH240510C00115000 | 2024-05-06 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 32 | 4 | 62.50% |
| CAH240510C00116000 | 2024-05-06 9:35AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 342 | 59.38% |
| CAH240510C00117000 | 2024-05-06 9:35AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 145 | 62.50% |
| CAH240510C00118000 | 2024-05-03 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 660 | 660 | 64.84% |
| CAH240510C00119000 | 2024-05-06 3:45PM EDT | 119.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 51 | 223 | 67.58% |
| CAH240510C00120000 | 2024-05-02 10:46AM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 70.31% |
| CAH240510C00121000 | 2024-04-09 11:48AM EDT | 121.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 1 | 88.28% |
| CAH240510C00123000 | 2024-05-03 10:50AM EDT | 123.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 140 | 97.46% |
| CAH240510C00124000 | 2024-05-02 11:49AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 13 | 87.50% |
| CAH240510C00125000 | 2024-05-02 11:45AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 22 | 90.23% |
| CAH240510C00130000 | 2024-04-09 11:19AM EDT | 130.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 152.34% |
| CAH240510C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 170.90% |
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 | 0.25 | 0.00 | - | 5 | 5 | 91.41% |
| CAH240510P00085000 | 2024-05-03 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.11% |
| CAH240510P00088000 | 2024-05-02 12:48PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.66% |
| CAH240510P00092000 | 2024-04-22 9:49AM EDT | 92.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 40.82% |
| CAH240510P00093000 | 2024-05-06 3:26PM EDT | 93.00 | 0.10 | 0.05 | 2.25 | -0.02 | -16.67% | 1 | 3 | 71.53% |
| CAH240510P00094000 | 2024-05-03 3:09PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 6 | 33.30% |
| CAH240510P00095000 | 2024-05-06 3:44PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 23 | 36 | 27.83% |
| CAH240510P00096000 | 2024-05-06 10:15AM EDT | 96.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 17 | 4 | 23.93% |
| CAH240510P00097000 | 2024-05-03 3:09PM EDT | 97.00 | 0.31 | 0.30 | 0.40 | +0.01 | +3.33% | 2 | 32 | 21.92% |
| CAH240510P00098000 | 2024-05-06 3:59PM EDT | 98.00 | 0.65 | 0.55 | 0.65 | +0.06 | +10.17% | 11 | 62 | 19.92% |
| CAH240510P00099000 | 2024-05-06 3:42PM EDT | 99.00 | 1.20 | 1.00 | 1.15 | +0.30 | +33.33% | 68 | 93 | 20.17% |
| CAH240510P00100000 | 2024-05-06 12:19PM EDT | 100.00 | 1.45 | 1.65 | 2.00 | -0.60 | -29.27% | 12 | 48 | 25.05% |
| CAH240510P00101000 | 2024-05-06 3:45PM EDT | 101.00 | 2.76 | 1.40 | 3.60 | +0.44 | +18.97% | 2 | 74 | 46.92% |
| CAH240510P00102000 | 2024-05-03 12:28PM EDT | 102.00 | 3.80 | 2.20 | 5.60 | 0.00 | - | 5 | 31 | 77.83% |
| CAH240510P00103000 | 2024-05-03 2:22PM EDT | 103.00 | 3.25 | 2.90 | 6.60 | 0.00 | - | 1 | 72 | 85.35% |
| CAH240510P00104000 | 2024-05-03 9:35AM EDT | 104.00 | 2.90 | 3.40 | 7.40 | 0.00 | - | 40 | 29 | 87.70% |
| CAH240510P00105000 | 2024-05-02 11:46AM EDT | 105.00 | 2.55 | 4.60 | 8.50 | 0.00 | - | 8 | 5 | 96.92% |
| CAH240510P00106000 | 2024-05-02 10:43AM EDT | 106.00 | 1.65 | 5.40 | 9.70 | 0.00 | - | 7 | 3 | 108.40% |
| CAH240510P00107000 | 2024-04-26 1:54PM EDT | 107.00 | 4.42 | 6.40 | 10.70 | 0.00 | - | 2 | 7 | 114.80% |
| CAH240510P00108000 | 2024-05-01 3:59PM EDT | 108.00 | 6.13 | 7.60 | 11.50 | 0.00 | - | 16 | 16 | 115.82% |
| CAH240510P00109000 | 2024-04-16 11:13AM EDT | 109.00 | 4.10 | 8.40 | 12.60 | 0.00 | - | 1 | 12 | 124.37% |
| CAH240510P00110000 | 2024-05-03 3:42PM EDT | 110.00 | 10.50 | 9.40 | 13.60 | 0.00 | - | 5 | 5 | 51.95% |
| CAH240510P00111000 | 2024-05-03 1:17PM EDT | 111.00 | 12.33 | 10.00 | 14.80 | 0.00 | - | 1 | 3 | 141.11% |
© 2024 Yahoo. Tutti i diritti riservati.