La bourse est fermée
Dow Jones
37 939,19 -446,90 (-1,16 %) Nasdaq
15 777,82 -205,26 (-1,28 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 023,32 -2 606,24 (-4,45 %)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
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 | 30.80 | 35.10 | 0.00 | - | 20 | 10 | 199.61% |
| CAH240503C00080000 | 2024-04-24 1:08PM EDT | 80.00 | 23.20 | 20.90 | 25.00 | 0.00 | - | 20 | 40 | 138.87% |
| CAH240503C00095000 | 2024-04-30 9:36AM EDT | 95.00 | 8.30 | 7.70 | 8.10 | -0.40 | -4.60% | 1 | 2 | 51.86% |
| CAH240503C00100000 | 2024-04-30 10:57AM EDT | 100.00 | 3.60 | 3.50 | 3.70 | -1.08 | -23.08% | 1 | 26 | 48.68% |
| CAH240503C00101000 | 2024-04-30 2:10PM EDT | 101.00 | 2.90 | 2.85 | 3.00 | -1.20 | -29.27% | 2 | 13 | 47.61% |
| CAH240503C00102000 | 2024-04-30 10:43AM EDT | 102.00 | 2.10 | 2.25 | 2.35 | -0.10 | -4.55% | 6 | 71 | 46.05% |
| CAH240503C00103000 | 2024-04-30 2:07PM EDT | 103.00 | 1.75 | 1.75 | 1.85 | 0.00 | - | 8 | 96 | 46.24% |
| CAH240503C00104000 | 2024-04-30 1:46PM EDT | 104.00 | 1.28 | 1.30 | 1.40 | -0.04 | -3.03% | 16 | 63 | 45.75% |
| CAH240503C00105000 | 2024-04-30 1:02PM EDT | 105.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 57 | 53 | 45.75% |
| CAH240503C00106000 | 2024-04-29 3:06PM EDT | 106.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 11 | 220 | 46.63% |
| CAH240503C00107000 | 2024-04-30 2:02PM EDT | 107.00 | 0.55 | 0.45 | 0.60 | +0.04 | +7.84% | 7 | 155 | 47.36% |
| CAH240503C00108000 | 2024-04-29 3:26PM EDT | 108.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 51 | 48.24% |
| CAH240503C00109000 | 2024-04-29 1:45PM EDT | 109.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 5 | 58 | 49.81% |
| CAH240503C00110000 | 2024-04-29 3:07PM EDT | 110.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 17 | 41 | 50.10% |
| CAH240503C00111000 | 2024-04-26 3:59PM EDT | 111.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 14 | 34 | 51.86% |
| CAH240503C00112000 | 2024-04-30 2:41PM EDT | 112.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 11 | 195 | 52.83% |
| CAH240503C00113000 | 2024-04-29 11:03AM EDT | 113.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 5 | 46 | 57.03% |
| CAH240503C00114000 | 2024-04-25 9:31AM EDT | 114.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 69.92% |
| CAH240503C00115000 | 2024-04-26 12:04PM EDT | 115.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| CAH240503C00116000 | 2024-04-29 10:08AM EDT | 116.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 63.87% |
| CAH240503C00117000 | 2024-04-26 2:10PM EDT | 117.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 77.15% |
| CAH240503C00118000 | 2024-04-18 2:18PM EDT | 118.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 71.09% |
| CAH240503C00120000 | 2024-04-17 3:20PM EDT | 120.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 78.13% |
| CAH240503C00122000 | 2024-03-25 10:19AM EDT | 122.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 109.47% |
| CAH240503C00124000 | 2024-04-22 9:45AM EDT | 124.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 1 | 91.41% |
| CAH240503C00126000 | 2024-04-24 3:42PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 88.28% |
| CAH240503C00127000 | 2024-04-25 1:17PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 91.41% |
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 | 0.10 | 0.00 | - | - | 500 | 85.16% |
| CAH240503P00087000 | 2024-04-26 10:09AM EDT | 87.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 103.32% |
| CAH240503P00088000 | 2024-04-23 9:54AM EDT | 88.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | - | 201 | 64.84% |
| CAH240503P00089000 | 2024-04-22 9:38AM EDT | 89.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 1 | 91.80% |
| CAH240503P00090000 | 2024-04-22 12:19PM EDT | 90.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | - | 200 | 66.60% |
| CAH240503P00093000 | 2024-04-29 12:08PM EDT | 93.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 327 | 70.70% |
| CAH240503P00094000 | 2024-04-25 1:19PM EDT | 94.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 50.39% |
| CAH240503P00095000 | 2024-04-30 1:22PM EDT | 95.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 2 | 20 | 53.13% |
| CAH240503P00096000 | 2024-04-29 3:31PM EDT | 96.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 40 | 42 | 47.66% |
| CAH240503P00097000 | 2024-04-30 10:11AM EDT | 97.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 1 | 6 | 49.46% |
| CAH240503P00098000 | 2024-04-30 10:09AM EDT | 98.00 | 0.36 | 0.40 | 0.45 | -0.09 | -20.00% | 2 | 19 | 47.12% |
| CAH240503P00099000 | 2024-04-30 11:26AM EDT | 99.00 | 0.60 | 0.55 | 0.60 | +0.02 | +3.45% | 45 | 56 | 45.41% |
| CAH240503P00100000 | 2024-04-30 12:40PM EDT | 100.00 | 0.75 | 0.80 | 0.85 | -0.05 | -6.25% | 2 | 40 | 45.12% |
| CAH240503P00101000 | 2024-04-30 1:45PM EDT | 101.00 | 1.10 | 1.10 | 1.20 | -0.05 | -4.35% | 13 | 101 | 45.61% |
| CAH240503P00102000 | 2024-04-30 1:46PM EDT | 102.00 | 1.40 | 1.50 | 1.60 | 0.00 | - | 16 | 76 | 45.36% |
| CAH240503P00103000 | 2024-04-30 11:08AM EDT | 103.00 | 1.95 | 1.95 | 2.05 | -0.11 | -5.34% | 5 | 153 | 44.39% |
| CAH240503P00104000 | 2024-04-30 11:05AM EDT | 104.00 | 2.45 | 2.50 | 2.65 | -0.15 | -5.77% | 3 | 65 | 45.02% |
| CAH240503P00105000 | 2024-04-30 11:50AM EDT | 105.00 | 3.20 | 3.10 | 3.30 | +0.30 | +10.34% | 2 | 71 | 45.02% |
| CAH240503P00106000 | 2024-04-29 2:12PM EDT | 106.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 19 | 47.22% |
| CAH240503P00107000 | 2024-04-26 1:54PM EDT | 107.00 | 4.12 | 4.60 | 4.90 | 0.00 | - | 3 | 25 | 48.05% |
| CAH240503P00108000 | 2024-04-19 10:52AM EDT | 108.00 | 3.40 | 5.40 | 6.80 | 0.00 | - | 2 | 2 | 60.69% |
| CAH240503P00109000 | 2024-04-23 9:57AM EDT | 109.00 | 7.20 | 6.30 | 6.60 | 0.00 | - | 16 | 8 | 48.44% |
| CAH240503P00110000 | 2024-04-25 3:30PM EDT | 110.00 | 6.60 | 7.10 | 7.90 | 0.00 | - | 5 | 10 | 65.92% |
| CAH240503P00111000 | 2024-04-15 10:12AM EDT | 111.00 | 4.83 | 7.90 | 9.80 | 0.00 | - | 1 | 8 | 69.53% |
| CAH240503P00112000 | 2024-04-09 9:56AM EDT | 112.00 | 5.60 | 8.30 | 9.60 | 0.00 | - | - | 7 | 63.28% |
| CAH240503P00114000 | 2024-04-03 10:10AM EDT | 114.00 | 4.60 | 9.80 | 13.20 | 0.00 | - | 48 | 48 | 66.41% |
