La bourse est fermée

Cardinal Health, Inc. (CAH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
53,09+0,85 (+1,63 %)
À la clôture : 04:00PM EST
53,26 +0,17 (+0,32 %)
Échanges après Bourse : 07:21PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CAH220121C000225002021-12-30 3:55PM EST22.5029.7030.1031.100.00-2110243.75%
CAH220121C000250002021-12-30 3:52PM EST25.0027.2027.6028.600.00-62215.63%
CAH220121C000275002021-11-10 6:46AM EST27.5023.2020.9021.100.00-10100.00%
CAH220121C000300002022-01-05 9:30AM EST30.0023.0022.7023.400.00-2019275.00%
CAH220121C000325002021-12-31 9:54AM EST32.5019.4020.2021.100.00-13181.25%
CAH220121C000350002021-11-10 6:46AM EST35.0027.4013.3013.700.00-5200.00%
CAH220121C000375002021-12-30 3:52PM EST37.5014.7015.4015.800.00-40106.25%
CAH220121C000400002022-01-13 10:36AM EST40.0012.4012.9013.200.00-1223124.22%
CAH220121C000425002022-01-10 11:31AM EST42.506.8010.4010.700.00-110101.56%
CAH220121C000450002022-01-11 3:49PM EST45.007.707.908.300.00-106054.69%
CAH220121C000475002022-01-14 2:46PM EST47.505.305.505.80+1.15+27.71%112651.17%
CAH220121C000480002022-01-11 12:27PM EST48.003.655.005.300.00-25215163.28%
CAH220121C000490002022-01-12 11:33AM EST49.002.654.004.300.00-118253.52%
CAH220121C000500002022-01-14 10:09AM EST50.002.352.953.30-0.10-4.08%11,77243.75%
CAH220121C000510002022-01-14 12:11PM EST51.001.592.102.30+0.44+38.26%2676133.50%
CAH220121C000520002022-01-14 3:51PM EST52.001.321.301.45+0.47+55.29%642,31929.30%
CAH220121C000525002022-01-14 3:40PM EST52.500.930.901.10+0.38+69.09%292,14028.52%
CAH220121C000530002022-01-14 3:55PM EST53.000.660.650.75+0.21+46.67%5127725.98%
CAH220121C000540002022-01-14 3:49PM EST54.000.260.200.40+0.06+30.00%16226528.13%
CAH220121C000550002022-01-14 3:58PM EST55.000.100.100.15+0.01+11.11%547,15327.05%
CAH220121C000560002022-01-14 3:58PM EST56.000.100.000.10-0.25-71.43%50126131.84%
CAH220121C000570002022-01-10 10:11AM EST57.000.050.000.050.00-1122333.79%
CAH220121C000575002022-01-13 12:08PM EST57.500.040.000.05+0.01+33.33%81,06537.11%
CAH220121C000580002021-12-30 11:10AM EST58.000.050.000.050.00-47046440.23%
CAH220121C000600002022-01-11 11:04AM EST60.000.010.000.050.00-21,72252.34%
CAH220121C000625002022-01-14 9:34AM EST62.500.060.000.05-0.04-40.00%164359.38%
CAH220121C000650002022-01-14 9:34AM EST65.000.050.000.050.00-152,95971.09%
CAH220121C000675002022-01-10 9:38AM EST67.500.050.000.050.00-24,13782.81%
CAH220121C000700002022-01-10 9:30AM EST70.000.010.000.100.00-2538102.34%
CAH220121C000750002021-12-20 10:01AM EST75.000.020.000.050.00-2582112.50%
CAH220121C000800002021-12-22 2:59PM EST80.000.050.000.050.00-5239129.69%
CAH220121C000850002021-11-10 6:46AM EST85.000.200.000.700.00-1132217.58%
CAH220121C000900002021-11-10 6:46AM EST90.000.050.000.250.00-5152199.22%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CAH220121P000225002021-12-22 3:49PM EST22.500.010.000.050.00-120268.75%
CAH220121P000250002021-12-28 10:24AM EST25.000.050.000.150.00-1225275.00%
CAH220121P000275002021-10-22 8:30AM EST27.500.050.001.750.00-3337396.48%
CAH220121P000300002021-12-08 11:51AM EST30.000.050.000.200.00-10138224.22%
CAH220121P000325002021-12-28 11:54AM EST32.500.050.000.150.00-189187.50%
CAH220121P000350002021-12-15 11:12AM EST35.000.050.000.100.00-101146152.34%
CAH220121P000375002021-12-20 9:59AM EST37.500.050.000.100.00-5355129.69%
CAH220121P000400002022-01-10 11:54AM EST40.000.300.000.050.00-1350998.44%
CAH220121P000425002022-01-10 12:30PM EST42.500.080.000.100.00-11,82988.28%
CAH220121P000440002022-01-12 3:00PM EST44.000.050.000.100.00-12776.56%
CAH220121P000450002022-01-12 3:17PM EST45.000.050.050.100.00-162,08173.83%
CAH220121P000460002022-01-11 12:36PM EST46.000.090.000.100.00-55360.94%
CAH220121P000470002022-01-11 11:27AM EST47.000.100.000.100.00-231753.13%
CAH220121P000475002022-01-14 3:44PM EST47.500.050.050.10-0.07-58.33%92,56053.32%
CAH220121P000480002022-01-12 12:04PM EST48.000.100.050.100.00-1074352.54%
CAH220121P000490002022-01-14 2:12PM EST49.000.100.050.10-0.05-33.33%218443.95%
CAH220121P000500002022-01-14 3:09PM EST50.000.100.050.15-0.02-16.67%622,58739.45%
CAH220121P000510002022-01-14 3:37PM EST51.000.150.100.20-0.20-57.14%819332.91%
CAH220121P000520002022-01-14 3:50PM EST52.000.270.200.40-0.33-55.00%317131.06%
CAH220121P000525002022-01-14 1:39PM EST52.500.780.350.50-0.07-8.24%180228.13%
CAH220121P000530002022-01-14 3:24PM EST53.000.700.550.75-1.55-68.89%115829.30%
CAH220121P000540002022-01-14 1:30PM EST54.001.921.151.35-1.28-40.00%19229.79%
CAH220121P000550002022-01-12 11:04AM EST55.003.501.902.150.00-29491332.03%
CAH220121P000560002021-12-30 10:53AM EST56.004.102.703.300.00--4049.71%
CAH220121P000570002022-01-07 9:46AM EST57.004.103.804.100.00-35246.68%
CAH220121P000575002022-01-11 11:35AM EST57.506.304.304.600.00-360150.68%
CAH220121P000580002021-12-30 10:45AM EST58.006.104.805.100.00--46054.49%
CAH220121P000600002022-01-05 12:28PM EST60.005.706.807.100.00-857350.39%
CAH220121P000625002021-11-18 1:52PM EST62.5013.8712.1014.200.00-580256.35%
CAH220121P000650002021-12-03 10:33AM EST65.0018.2212.7014.000.00-1156181.25%
CAH220121P000675002021-11-10 6:46AM EST67.5014.4518.7020.300.00-120171354.88%
CAH220121P000700002021-11-10 6:46AM EST70.0014.6021.2022.400.00-11,118368.02%
CAH220121P000750002021-10-29 8:39AM EST75.0027.4026.4029.000.00-310441.21%
CAH220121P000800002021-11-10 6:46AM EST80.0029.3030.5033.000.00-31437.31%
CAH220121P000850002021-11-10 6:46AM EST85.0025.1836.0037.800.00-59473.73%
CAH220121P000900002021-11-10 6:46AM EST90.0036.1540.9043.000.00-13503.42%