La bourse ferme dans 6 h 52 min
CAC 40
8 000,09 -57,71 (-0,72 %) Euro Stoxx 50
5 005,62 -24,73 (-0,49 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0838 -0,0024 (-0,22 %) Gold future
2 348,30 -8,20 (-0,35 %) Bitcoin EUR
62 550,20 -155,69 (-0,25 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117C00035000 | 2023-07-07 2:24PM EDT | 35.00 | 59.45 | 55.80 | 57.50 | 0.00 | - | 2 | 4 | 0.00% |
| CAH250117C00040000 | 2023-05-08 12:03PM EDT | 40.00 | 45.10 | 43.00 | 47.50 | 0.00 | - | 4 | 4 | 0.00% |
| CAH250117C00042500 | 2023-11-29 11:03AM EDT | 42.50 | 63.02 | 56.50 | 61.50 | 0.00 | - | 2 | 3 | 122.42% |
| CAH250117C00045000 | 2022-11-10 12:58PM EDT | 45.00 | 36.08 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAH250117C00050000 | 2024-02-26 10:33AM EDT | 50.00 | 60.54 | 59.70 | 64.50 | 0.00 | - | 3 | 15 | 170.12% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 43.30 | 47.20 | 0.00 | - | 1 | 4 | 83.61% |
| CAH250117C00057500 | 2023-06-20 2:54PM EDT | 57.50 | 36.97 | 38.60 | 40.00 | 0.00 | - | 26 | 46 | 54.97% |
| CAH250117C00060000 | 2024-03-25 12:25PM EDT | 60.00 | 52.92 | 43.10 | 47.00 | 0.00 | - | 23 | 35 | 100.33% |
| CAH250117C00062500 | 2024-05-17 2:20PM EDT | 62.50 | 38.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAH250117C00065000 | 2024-05-08 10:12AM EDT | 65.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00067500 | 2023-12-21 11:08AM EDT | 67.50 | 36.40 | 37.50 | 42.50 | 0.00 | - | 9 | 49 | 95.57% |
| CAH250117C00070000 | 2024-05-06 9:36AM EDT | 70.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00072500 | 2024-03-11 10:24AM EDT | 72.50 | 45.07 | 36.00 | 40.00 | 0.00 | - | 11 | 22 | 97.85% |
| CAH250117C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 38.36 | 31.10 | 33.10 | 0.00 | - | 2 | 845 | 78.11% |
| CAH250117C00077500 | 2023-11-03 1:34PM EDT | 77.50 | 29.38 | 31.40 | 35.90 | 0.00 | - | 8 | 27 | 89.58% |
| CAH250117C00080000 | 2024-05-28 11:24AM EDT | 80.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH250117C00082500 | 2024-05-28 9:30AM EDT | 82.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00085000 | 2024-05-24 9:38AM EDT | 85.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00087500 | 2024-05-14 12:27PM EDT | 87.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAH250117C00090000 | 2024-05-20 1:52PM EDT | 90.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00092500 | 2024-05-28 9:30AM EDT | 92.50 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117C00095000 | 2024-05-28 9:35AM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| CAH250117C00097500 | 2024-05-21 11:08AM EDT | 97.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CAH250117C00100000 | 2024-05-24 3:36PM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| CAH250117C00105000 | 2024-05-24 3:07PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAH250117C00110000 | 2024-05-28 2:11PM EDT | 110.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CAH250117C00115000 | 2024-05-23 10:34AM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAH250117C00120000 | 2024-05-28 1:32PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAH250117C00125000 | 2024-05-28 11:42AM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117C00130000 | 2024-05-24 12:13PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAH250117C00140000 | 2024-05-03 12:36PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAH250117C00145000 | 2024-05-01 9:43AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH250117C00150000 | 2024-03-26 3:47PM EDT | 150.00 | 1.20 | 0.40 | 1.30 | 0.00 | - | 1 | 25 | 40.10% |
| CAH250117C00155000 | 2024-04-22 12:51PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAH250117C00165000 | 2024-03-13 2:32PM EDT | 165.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | - | 1 | 47.78% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 62.70% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 59.57% |
| CAH250117P00040000 | 2024-01-04 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 50.78% |
| CAH250117P00042500 | 2023-05-18 9:57AM EDT | 42.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 83.01% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 53.32% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 74.98% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 51.81% |
| CAH250117P00055000 | 2023-03-27 9:30AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 12.50% |
| CAH250117P00057500 | 2024-01-30 11:47AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 12.50% |
| CAH250117P00060000 | 2024-04-23 1:21PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 45.51% |
| CAH250117P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 202 | 34.47% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 42.10% |
| CAH250117P00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAH250117P00072500 | 2024-05-21 11:24AM EDT | 72.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117P00075000 | 2024-05-21 2:29PM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 6.25% |
| CAH250117P00077500 | 2024-05-23 12:21PM EDT | 77.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117P00080000 | 2024-05-21 11:08AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAH250117P00082500 | 2024-05-23 12:21PM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAH250117P00085000 | 2024-05-21 11:07AM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAH250117P00087500 | 2024-05-28 9:41AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAH250117P00090000 | 2024-05-23 2:56PM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAH250117P00092500 | 2024-05-21 11:13AM EDT | 92.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAH250117P00095000 | 2024-05-24 3:53PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CAH250117P00097500 | 2024-05-24 3:59PM EDT | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CAH250117P00100000 | 2024-05-16 9:59AM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAH250117P00105000 | 2024-05-13 2:44PM EDT | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CAH250117P00110000 | 2024-05-03 11:08AM EDT | 110.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH250117P00115000 | 2024-04-17 11:03AM EDT | 115.00 | 12.50 | 15.00 | 18.50 | 0.00 | - | 21 | 330 | 0.00% |
| CAH250117P00120000 | 2024-03-12 11:30AM EDT | 120.00 | 11.50 | 15.30 | 15.70 | 0.00 | - | 6 | 64 | 0.00% |
| CAH250117P00125000 | 2024-01-02 1:32PM EDT | 125.00 | 22.70 | 20.00 | 21.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAH250117P00130000 | 2024-02-27 4:20PM EDT | 130.00 | 21.00 | 17.60 | 19.60 | 0.00 | - | - | 1 | 0.00% |
