La bourse ferme dans 4 h 24 min
CAC 40
7 985,02 -72,78 (-0,90 %) Euro Stoxx 50
4 996,36 -33,99 (-0,68 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0847 -0,0013 (-0,12 %) Gold future
2 347,20 -9,30 (-0,39 %) Bitcoin EUR
62 542,62 -607,39 (-0,96 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116C00045000 | 2024-03-01 10:55AM EDT | 45.00 | 69.30 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 124.07% |
| CAH260116C00050000 | 2023-11-06 12:27PM EDT | 50.00 | 54.00 | 54.50 | 59.50 | 0.00 | - | - | 1 | 86.29% |
| CAH260116C00055000 | 2024-03-27 3:10PM EDT | 55.00 | 59.06 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 73.68% |
| CAH260116C00060000 | 2024-04-12 12:06PM EDT | 60.00 | 49.12 | 40.00 | 45.00 | 0.00 | - | 1 | 18 | 54.18% |
| CAH260116C00065000 | 2024-03-26 3:02PM EDT | 65.00 | 50.37 | 40.50 | 45.40 | 0.00 | - | 1 | 13 | 64.65% |
| CAH260116C00070000 | 2024-05-03 3:16PM EDT | 70.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CAH260116C00075000 | 2024-05-17 2:20PM EDT | 75.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| CAH260116C00077500 | 2023-10-19 10:39AM EDT | 77.50 | 25.30 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 56.41% |
| CAH260116C00080000 | 2024-05-10 9:54AM EDT | 80.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| CAH260116C00082500 | 2024-04-25 9:35AM EDT | 82.50 | 29.85 | 20.20 | 24.50 | 0.00 | - | 1 | 5 | 39.59% |
| CAH260116C00085000 | 2024-05-28 11:24AM EDT | 85.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CAH260116C00087500 | 2024-03-01 3:14PM EDT | 87.50 | 32.99 | 32.70 | 35.40 | 0.00 | - | 1 | 1 | 67.12% |
| CAH260116C00090000 | 2024-05-15 3:54PM EDT | 90.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| CAH260116C00092500 | 2023-11-15 3:10PM EDT | 92.50 | 20.86 | 17.50 | 22.40 | 0.00 | - | 2 | 1 | 45.07% |
| CAH260116C00095000 | 2024-05-09 9:54AM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.05% |
| CAH260116C00097500 | 2024-02-01 2:04PM EDT | 97.50 | 18.85 | 25.40 | 27.80 | 0.00 | - | 1 | 12 | 58.26% |
| CAH260116C00100000 | 2024-05-21 3:56PM EDT | 100.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.78% |
| CAH260116C00105000 | 2024-05-02 12:41PM EDT | 105.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 1.56% |
| CAH260116C00110000 | 2024-05-28 12:10PM EDT | 110.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 3.13% |
| CAH260116C00115000 | 2024-05-28 9:42AM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 3.13% |
| CAH260116C00120000 | 2024-05-28 9:34AM EDT | 120.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 3.13% |
| CAH260116C00125000 | 2024-05-14 12:27PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 6.25% |
| CAH260116C00130000 | 2024-05-24 10:45AM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,149 | 6.25% |
| CAH260116C00135000 | 2024-05-10 11:43AM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| CAH260116C00140000 | 2024-05-24 9:38AM EDT | 140.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 6.25% |
| CAH260116C00145000 | 2024-05-24 3:45PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| CAH260116C00150000 | 2024-05-28 11:02AM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| CAH260116C00155000 | 2024-04-11 12:26PM EDT | 155.00 | 3.40 | 1.00 | 1.65 | 0.00 | - | 2 | 10 | 27.91% |
| CAH260116C00160000 | 2023-12-08 10:30AM EDT | 160.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | - | 1 | 35.19% |
| CAH260116C00165000 | 2024-04-18 2:45PM EDT | 165.00 | 2.05 | 0.45 | 2.05 | 0.00 | - | 1 | 1 | 32.01% |
| CAH260116C00170000 | 2024-05-22 11:20AM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116P00045000 | 2023-10-10 9:30AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CAH260116P00047500 | 2023-09-13 3:17PM EDT | 47.50 | 1.16 | 0.00 | 5.00 | 0.00 | - | - | 7 | 60.22% |
| CAH260116P00060000 | 2024-04-22 2:39PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CAH260116P00065000 | 2024-05-01 9:56AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| CAH260116P00070000 | 2024-05-03 11:22AM EDT | 70.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CAH260116P00075000 | 2024-05-21 2:53PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CAH260116P00077500 | 2024-02-05 12:04PM EDT | 77.50 | 3.22 | 1.75 | 3.30 | 0.00 | - | 18 | 14 | 21.86% |
| CAH260116P00080000 | 2024-05-28 3:04PM EDT | 80.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| CAH260116P00082500 | 2023-12-18 1:47PM EDT | 82.50 | 5.20 | 3.80 | 4.30 | 0.00 | - | - | 1 | 20.32% |
| CAH260116P00085000 | 2024-05-21 10:37AM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 1.56% |
| CAH260116P00087500 | 2024-04-30 10:21AM EDT | 87.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| CAH260116P00090000 | 2024-05-03 11:34AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| CAH260116P00092500 | 2024-04-11 2:48PM EDT | 92.50 | 6.80 | 6.70 | 8.40 | 0.00 | - | 1 | 8 | 19.90% |
| CAH260116P00095000 | 2024-04-11 2:37PM EDT | 95.00 | 7.50 | 7.00 | 9.00 | 0.00 | - | 1 | 26 | 18.38% |
| CAH260116P00097500 | 2024-05-15 11:45AM EDT | 97.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAH260116P00100000 | 2024-04-22 10:16AM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH260116P00105000 | 2024-05-02 12:41PM EDT | 105.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| CAH260116P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| CAH260116P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAH260116P00120000 | 2024-04-19 3:01PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| CAH260116P00145000 | 2023-12-14 10:41AM EDT | 145.00 | 44.20 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 0.00% |
