La bourse ferme dans 4 h 26 min
CAC 40
7 982,36 -75,44 (-0,94 %) Euro Stoxx 50
4 993,88 -36,47 (-0,73 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 347,00 -9,50 (-0,40 %) Bitcoin EUR
62 549,76 -621,86 (-0,98 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621C00042500 | 2023-07-06 1:40PM EDT | 42.50 | 52.75 | 48.90 | 49.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240621C00045000 | 2023-12-08 4:17PM EDT | 45.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00050000 | 2023-11-08 11:19AM EDT | 50.00 | 54.60 | 55.10 | 59.00 | 0.00 | - | - | 1 | 431.79% |
| CAH240621C00060000 | 2024-04-18 9:46AM EDT | 60.00 | 47.50 | 37.00 | 41.40 | 0.00 | - | 3 | 6 | 211.33% |
| CAH240621C00065000 | 2024-04-30 12:47PM EDT | 65.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| CAH240621C00070000 | 2024-04-29 10:23AM EDT | 70.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 27.70 | 31.40 | 0.00 | - | 2 | 12 | 210.50% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 77 | 35 | 0.00% |
| CAH240621C00082500 | 2024-05-01 3:57PM EDT | 82.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| CAH240621C00085000 | 2024-04-22 11:56AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00087500 | 2024-03-25 1:50PM EDT | 87.50 | 24.66 | 16.20 | 19.00 | 0.00 | - | 5 | 22 | 147.60% |
| CAH240621C00090000 | 2024-05-03 1:25PM EDT | 90.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 16 | 160 | 0.00% |
| CAH240621C00092500 | 2024-05-28 2:49PM EDT | 92.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| CAH240621C00094000 | 2024-05-28 10:53AM EDT | 94.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAH240621C00095000 | 2024-05-28 10:35AM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.39% |
| CAH240621C00096000 | 2024-05-28 1:42PM EDT | 96.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 1.56% |
| CAH240621C00097000 | 2024-05-28 12:03PM EDT | 97.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 3.13% |
| CAH240621C00097500 | 2024-05-28 2:49PM EDT | 97.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 3.13% |
| CAH240621C00098000 | 2024-05-28 2:22PM EDT | 98.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 3.13% |
| CAH240621C00099000 | 2024-05-28 10:47AM EDT | 99.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 3.13% |
| CAH240621C00100000 | 2024-05-28 3:06PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,807 | 6.25% |
| CAH240621C00101000 | 2024-05-28 12:29PM EDT | 101.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| CAH240621C00102000 | 2024-05-21 1:54PM EDT | 102.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 92 | 6.25% |
| CAH240621C00103000 | 2024-05-22 10:27AM EDT | 103.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 68 | 6.25% |
| CAH240621C00104000 | 2024-05-21 2:33PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 130 | 6.25% |
| CAH240621C00105000 | 2024-05-28 11:15AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,499 | 12.50% |
| CAH240621C00106000 | 2024-05-22 3:10PM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| CAH240621C00107000 | 2024-05-21 9:52AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CAH240621C00110000 | 2024-05-22 12:03PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,419 | 12.50% |
| CAH240621C00111000 | 2024-05-22 3:10PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| CAH240621C00115000 | 2024-05-28 10:03AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 12.50% |
| CAH240621C00120000 | 2024-05-24 2:48PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 466 | 25.00% |
| CAH240621C00125000 | 2024-05-23 1:43PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 567 | 25.00% |
| CAH240621C00130000 | 2024-05-21 9:43AM EDT | 130.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 25.00% |
| CAH240621C00135000 | 2024-05-21 9:43AM EDT | 135.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 25.00% |
| CAH240621C00140000 | 2024-05-15 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 25.00% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 90.72% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 95.90% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621P00042500 | 2024-04-18 2:51PM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 66 | 213.57% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 160.94% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 150.59% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 140.63% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 133.35% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 89.45% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 70.46% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 86.84% |
| CAH240621P00080000 | 2024-05-21 3:42PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAH240621P00082500 | 2024-05-21 12:44PM EDT | 82.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| CAH240621P00085000 | 2024-05-21 3:43PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| CAH240621P00087500 | 2024-05-17 12:51PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 6.25% |
| CAH240621P00090000 | 2024-05-23 3:13PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 6.25% |
| CAH240621P00091000 | 2024-05-28 1:07PM EDT | 91.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CAH240621P00092000 | 2024-05-20 11:58AM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CAH240621P00092500 | 2024-05-28 1:01PM EDT | 92.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 795 | 3.13% |
| CAH240621P00093000 | 2024-05-28 9:30AM EDT | 93.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| CAH240621P00094000 | 2024-05-22 9:57AM EDT | 94.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.78% |
| CAH240621P00095000 | 2024-05-28 10:19AM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 39 | 396 | 0.00% |
| CAH240621P00096000 | 2024-05-24 11:11AM EDT | 96.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 0.00% |
| CAH240621P00097000 | 2024-05-22 10:56AM EDT | 97.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CAH240621P00097500 | 2024-05-28 3:45PM EDT | 97.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 666 | 0.00% |
| CAH240621P00098000 | 2024-05-21 11:15AM EDT | 98.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CAH240621P00100000 | 2024-05-28 10:19AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 38 | 1,385 | 0.00% |
| CAH240621P00105000 | 2024-05-23 3:32PM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 0.00% |
| CAH240621P00110000 | 2024-05-15 3:20PM EDT | 110.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 63 | 17 | 0.00% |
| CAH240621P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 22.30 | 25.80 | 0.00 | - | 17 | 1 | 63.09% |
| CAH240621P00125000 | 2024-03-21 10:45AM EDT | 125.00 | 14.40 | 15.00 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| CAH240621P00130000 | 2023-11-13 11:11AM EDT | 130.00 | 25.40 | 21.50 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
