La bourse est fermée
Dow Jones
37 957,34 -428,75 (-1,12 %) Nasdaq
15 790,35 -192,73 (-1,21 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 33.80 | 31.00 | 35.20 | 0.00 | - | 1 | 1 | 95.31% |
| CAH240517C00075000 | 2024-04-30 12:49PM EDT | 75.00 | 27.00 | 26.00 | 30.00 | -1.00 | -3.57% | 3 | 3 | 73.54% |
| CAH240517C00090000 | 2024-03-27 1:25PM EDT | 90.00 | 22.23 | 11.70 | 15.50 | 0.00 | - | 5 | 0 | 53.42% |
| CAH240517C00093000 | 2024-04-22 1:55PM EDT | 93.00 | 11.35 | 9.50 | 10.60 | 0.00 | - | - | 1 | 43.90% |
| CAH240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 9.04 | 6.80 | 8.70 | 0.00 | - | 1 | 2 | 39.21% |
| CAH240517C00098000 | 2024-04-24 11:00AM EDT | 98.00 | 6.70 | 4.70 | 6.20 | 0.00 | - | - | 17 | 36.04% |
| CAH240517C00100000 | 2024-04-25 3:22PM EDT | 100.00 | 5.60 | 4.50 | 4.70 | 0.00 | - | 4 | 10 | 34.11% |
| CAH240517C00101000 | 2024-04-26 12:52PM EDT | 101.00 | 4.60 | 3.80 | 4.10 | 0.00 | - | 6 | 123 | 34.16% |
| CAH240517C00102000 | 2024-04-30 11:08AM EDT | 102.00 | 3.00 | 3.20 | 3.40 | -1.00 | -25.00% | 2 | 17 | 32.54% |
| CAH240517C00103000 | 2024-04-29 10:40AM EDT | 103.00 | 2.65 | 2.65 | 2.85 | 0.00 | - | 44 | 52 | 32.06% |
| CAH240517C00104000 | 2024-04-29 10:32AM EDT | 104.00 | 2.25 | 2.20 | 2.30 | 0.00 | - | 12 | 298 | 30.96% |
| CAH240517C00105000 | 2024-04-29 12:04PM EDT | 105.00 | 1.79 | 1.80 | 1.90 | 0.00 | - | 1 | 50 | 30.91% |
| CAH240517C00106000 | 2024-04-26 12:36PM EDT | 106.00 | 1.95 | 1.40 | 1.50 | 0.00 | - | 1 | 16 | 30.23% |
| CAH240517C00107000 | 2024-04-29 12:38PM EDT | 107.00 | 1.10 | 1.10 | 1.20 | 0.00 | - | 1 | 41 | 30.10% |
| CAH240517C00108000 | 2024-04-26 12:40PM EDT | 108.00 | 1.25 | 0.85 | 0.95 | 0.00 | - | 6 | 60 | 30.03% |
| CAH240517C00109000 | 2024-04-26 10:25AM EDT | 109.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 10 | 66 | 30.05% |
| CAH240517C00110000 | 2024-04-30 2:41PM EDT | 110.00 | 0.53 | 0.50 | 0.55 | -0.02 | -3.64% | 30 | 1,684 | 29.44% |
| CAH240517C00111000 | 2024-04-26 3:54PM EDT | 111.00 | 0.58 | 0.35 | 0.45 | 0.00 | - | 1 | 6 | 30.05% |
| CAH240517C00112000 | 2024-04-23 2:13PM EDT | 112.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | - | 9 | 30.23% |
| CAH240517C00113000 | 2024-04-22 10:58AM EDT | 113.00 | 0.46 | 0.20 | 0.30 | 0.00 | - | - | 7 | 31.20% |
| CAH240517C00114000 | 2024-04-22 11:55AM EDT | 114.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 2 | 31.89% |
| CAH240517C00115000 | 2024-04-29 10:15AM EDT | 115.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 147 | 32.28% |
| CAH240517C00119000 | 2024-04-25 1:43PM EDT | 119.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | - | 1 | 50.15% |
| CAH240517C00120000 | 2024-04-29 11:36AM EDT | 120.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 4 | 1,261 | 52.20% |
| CAH240517C00125000 | 2024-04-22 12:32PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 23 | 44.34% |
| CAH240517C00130000 | 2024-04-05 1:38PM EDT | 130.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 100 | 106 | 51.56% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240517P00080000 | 2024-04-22 1:03PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 200 | 66.80% |
| CAH240517P00085000 | 2024-04-22 11:35AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CAH240517P00090000 | 2024-04-29 11:48AM EDT | 90.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 10 | 22 | 48.88% |
| CAH240517P00093000 | 2024-04-22 12:33PM EDT | 93.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 1 | 33.64% |
| CAH240517P00095000 | 2024-04-22 3:35PM EDT | 95.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 8 | 62 | 32.74% |
| CAH240517P00096000 | 2024-04-26 2:17PM EDT | 96.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 114 | 31.59% |
| CAH240517P00097000 | 2024-04-22 12:23PM EDT | 97.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | - | 1 | 31.74% |
| CAH240517P00097500 | 2024-04-24 12:04PM EDT | 97.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | - | 5 | 31.57% |
| CAH240517P00098000 | 2024-04-24 1:38PM EDT | 98.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | - | 5 | 31.25% |
| CAH240517P00099000 | 2024-04-24 1:20PM EDT | 99.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | - | 19 | 30.23% |
| CAH240517P00100000 | 2024-04-30 2:33PM EDT | 100.00 | 1.43 | 1.35 | 1.50 | -0.02 | -1.38% | 201 | 418 | 29.96% |
| CAH240517P00102000 | 2024-04-30 1:55PM EDT | 102.00 | 2.10 | 2.10 | 2.25 | -0.20 | -8.70% | 18 | 83 | 29.27% |
| CAH240517P00103000 | 2024-04-30 1:43PM EDT | 103.00 | 2.65 | 2.55 | 2.70 | -0.10 | -3.64% | 37 | 320 | 28.81% |
| CAH240517P00104000 | 2024-04-29 10:38AM EDT | 104.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 12 | 58 | 28.25% |
| CAH240517P00105000 | 2024-04-29 11:48AM EDT | 105.00 | 4.15 | 3.50 | 3.80 | 0.00 | - | 43 | 88 | 28.10% |
| CAH240517P00106000 | 2024-04-26 2:12PM EDT | 106.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 4 | 43 | 28.49% |
| CAH240517P00107000 | 2024-04-24 10:33AM EDT | 107.00 | 4.91 | 4.90 | 5.20 | 0.00 | - | - | 11 | 28.22% |
| CAH240517P00110000 | 2024-04-30 2:08PM EDT | 110.00 | 7.60 | 7.40 | 7.90 | +0.98 | +14.80% | 1 | 1,354 | 32.94% |
| CAH240517P00115000 | 2024-04-17 10:05AM EDT | 115.00 | 8.50 | 11.40 | 14.20 | 0.00 | - | 1 | 65 | 66.11% |
| CAH240517P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 16.00 | 19.20 | 0.00 | - | 30 | 9 | 79.39% |
| CAH240517P00135000 | 2024-04-11 11:41AM EDT | 135.00 | 27.40 | 30.00 | 34.20 | 0.00 | - | 1 | 0 | 112.50% |
