Marchés français ouverture 6 h 17 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 066,47 -207,58 (-0,54 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 897,15 -2 244,06 (-4,00 %)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 31.50 | 30.10 | 34.50 | 0.00 | - | 20 | 10 | 253.91% |
| CAH240503C00080000 | 2024-05-01 2:26PM EDT | 80.00 | 22.60 | 20.30 | 24.40 | -0.60 | -2.59% | 20 | 40 | 184.38% |
| CAH240503C00095000 | 2024-04-30 9:36AM EDT | 95.00 | 8.30 | 6.30 | 8.80 | 0.00 | - | 1 | 2 | 84.96% |
| CAH240503C00100000 | 2024-05-01 2:12PM EDT | 100.00 | 3.60 | 2.95 | 4.50 | 0.00 | - | 1 | 26 | 83.50% |
| CAH240503C00101000 | 2024-05-01 2:13PM EDT | 101.00 | 2.90 | 2.30 | 2.75 | 0.00 | - | 18 | 15 | 62.74% |
| CAH240503C00102000 | 2024-05-01 3:46PM EDT | 102.00 | 2.14 | 1.80 | 2.00 | +0.04 | +1.90% | 34 | 77 | 60.16% |
| CAH240503C00103000 | 2024-05-01 3:56PM EDT | 103.00 | 1.58 | 1.30 | 1.55 | -0.07 | -4.24% | 40 | 102 | 59.77% |
| CAH240503C00104000 | 2024-05-01 3:03PM EDT | 104.00 | 1.26 | 0.95 | 1.75 | -0.02 | -1.56% | 12 | 72 | 70.36% |
| CAH240503C00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.85 | 0.65 | 1.25 | -0.10 | -10.53% | 58 | 100 | 67.48% |
| CAH240503C00106000 | 2024-05-01 2:11PM EDT | 106.00 | 0.85 | 0.45 | 1.05 | +0.20 | +30.77% | 14 | 220 | 69.73% |
| CAH240503C00107000 | 2024-05-01 2:04PM EDT | 107.00 | 0.45 | 0.30 | 0.70 | -0.10 | -18.18% | 28 | 148 | 67.38% |
| CAH240503C00108000 | 2024-05-01 3:34PM EDT | 108.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 30 | 51 | 71.68% |
| CAH240503C00109000 | 2024-05-01 12:44PM EDT | 109.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 1 | 58 | 66.21% |
| CAH240503C00110000 | 2024-05-01 3:36PM EDT | 110.00 | 0.16 | 0.10 | 0.25 | +0.01 | +6.67% | 3 | 41 | 68.56% |
| CAH240503C00111000 | 2024-04-26 3:59PM EDT | 111.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 14 | 34 | 69.53% |
| CAH240503C00112000 | 2024-05-01 2:32PM EDT | 112.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 13 | 185 | 75.39% |
| CAH240503C00113000 | 2024-05-01 3:48PM EDT | 113.00 | 0.05 | 0.05 | 0.40 | -0.07 | -58.33% | 51 | 51 | 91.99% |
| CAH240503C00114000 | 2024-04-25 9:31AM EDT | 114.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 86.72% |
| CAH240503C00115000 | 2024-04-26 12:04PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 24 | 88.67% |
| CAH240503C00116000 | 2024-04-29 10:08AM EDT | 116.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 6 | 141.60% |
| CAH240503C00117000 | 2024-04-26 2:10PM EDT | 117.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 176.17% |
| CAH240503C00118000 | 2024-04-18 2:18PM EDT | 118.00 | 0.10 | 0.00 | 1.35 | -0.15 | -60.00% | 1 | 1 | 158.01% |
| CAH240503C00120000 | 2024-04-17 3:20PM EDT | 120.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 195.61% |
| CAH240503C00122000 | 2024-05-01 3:12PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | -0.73 | -93.59% | 333 | 2 | 101.56% |
| CAH240503C00124000 | 2024-05-01 2:07PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 236 | 1 | 109.38% |
| CAH240503C00126000 | 2024-04-24 3:42PM EDT | 126.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 20 | 196.48% |
| CAH240503C00127000 | 2024-04-25 1:17PM EDT | 127.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 27 | 212.11% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503P00085000 | 2024-04-22 1:04PM EDT | 85.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 500 | 228.13% |
| CAH240503P00087000 | 2024-05-01 9:30AM EDT | 87.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 1 | 202.73% |
| CAH240503P00088000 | 2024-05-01 10:52AM EDT | 88.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 201 | 104.69% |
| CAH240503P00089000 | 2024-04-22 9:38AM EDT | 89.00 | 0.30 | 0.05 | 2.05 | 0.00 | - | - | 1 | 183.79% |
| CAH240503P00090000 | 2024-04-22 12:19PM EDT | 90.00 | 0.18 | 0.05 | 0.65 | 0.00 | - | - | 200 | 125.29% |
| CAH240503P00093000 | 2024-04-29 12:08PM EDT | 93.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 2 | 327 | 147.75% |
| CAH240503P00094000 | 2024-05-01 3:36PM EDT | 94.00 | 0.09 | 0.05 | 0.60 | -0.06 | -40.00% | 6 | 1 | 89.65% |
| CAH240503P00095000 | 2024-05-01 3:41PM EDT | 95.00 | 0.16 | 0.05 | 0.20 | +0.06 | +60.00% | 5 | 20 | 63.87% |
| CAH240503P00096000 | 2024-05-01 3:47PM EDT | 96.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 16 | 43 | 61.33% |
| CAH240503P00097000 | 2024-05-01 3:42PM EDT | 97.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 16 | 5 | 60.74% |
| CAH240503P00098000 | 2024-05-01 3:43PM EDT | 98.00 | 0.43 | 0.35 | 0.50 | +0.07 | +19.44% | 11 | 20 | 60.45% |
| CAH240503P00099000 | 2024-05-01 12:44PM EDT | 99.00 | 0.55 | 0.55 | 0.75 | -0.05 | -8.33% | 6 | 85 | 60.94% |
| CAH240503P00100000 | 2024-05-01 3:12PM EDT | 100.00 | 0.80 | 0.80 | 1.30 | +0.05 | +6.67% | 146 | 40 | 65.19% |
| CAH240503P00101000 | 2024-05-01 3:45PM EDT | 101.00 | 1.10 | 1.20 | 1.45 | 0.00 | - | 167 | 104 | 61.72% |
| CAH240503P00102000 | 2024-05-01 3:58PM EDT | 102.00 | 1.70 | 1.65 | 1.85 | +0.30 | +21.43% | 43 | 64 | 60.84% |
| CAH240503P00103000 | 2024-05-01 3:59PM EDT | 103.00 | 2.25 | 2.15 | 2.45 | +0.20 | +9.76% | 59 | 161 | 61.23% |
| CAH240503P00104000 | 2024-05-01 2:11PM EDT | 104.00 | 2.90 | 2.75 | 3.80 | +0.45 | +18.37% | 20 | 71 | 73.63% |
| CAH240503P00105000 | 2024-05-01 3:02PM EDT | 105.00 | 3.35 | 3.30 | 4.80 | +0.15 | +4.69% | 43 | 73 | 77.54% |
| CAH240503P00106000 | 2024-05-01 2:09PM EDT | 106.00 | 4.20 | 2.70 | 6.30 | +0.20 | +5.00% | 6 | 19 | 66.31% |
| CAH240503P00107000 | 2024-05-01 2:07PM EDT | 107.00 | 5.00 | 4.80 | 7.10 | +0.88 | +21.36% | 24 | 25 | 94.63% |
| CAH240503P00108000 | 2024-04-19 10:52AM EDT | 108.00 | 3.40 | 5.60 | 6.90 | 0.00 | - | 2 | 2 | 71.39% |
| CAH240503P00109000 | 2024-04-23 9:57AM EDT | 109.00 | 7.20 | 5.60 | 8.30 | 0.00 | - | 16 | 8 | 56.84% |
| CAH240503P00110000 | 2024-05-01 3:54PM EDT | 110.00 | 7.70 | 6.00 | 9.90 | +1.10 | +16.67% | 38 | 10 | 63.09% |
| CAH240503P00111000 | 2024-04-15 10:12AM EDT | 111.00 | 4.83 | 6.80 | 10.90 | 0.00 | - | 1 | 8 | 50.78% |
| CAH240503P00112000 | 2024-04-09 9:56AM EDT | 112.00 | 5.60 | 7.80 | 11.90 | 0.00 | - | - | 7 | 55.47% |
| CAH240503P00114000 | 2024-04-03 10:10AM EDT | 114.00 | 4.60 | 9.50 | 13.80 | 0.00 | - | 48 | 48 | 193.36% |
