La bourse est fermée
Dow Jones
37 975,74 -410,35 (-1,07 %) Nasdaq
15 792,64 -190,45 (-1,19 %) 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 02:29PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621C00042500 | 2023-07-06 1:40PM EDT | 42.50 | 52.75 | 48.90 | 49.90 | 0.00 | - | 1 | 1 | 0.00% |
| CAH240621C00045000 | 2023-12-08 4:17PM EDT | 45.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621C00050000 | 2023-11-08 11:19AM EDT | 50.00 | 54.60 | 55.10 | 59.00 | 0.00 | - | - | 1 | 190.31% |
| CAH240621C00060000 | 2024-04-18 9:46AM EDT | 60.00 | 47.50 | 41.30 | 45.10 | 0.00 | - | 3 | 6 | 79.30% |
| CAH240621C00065000 | 2024-04-30 12:47PM EDT | 65.00 | 38.45 | 36.40 | 40.40 | +0.45 | +1.18% | 3 | 26 | 75.49% |
| CAH240621C00070000 | 2024-04-29 10:23AM EDT | 70.00 | 33.70 | 32.00 | 35.30 | 0.00 | - | 6 | 35 | 71.05% |
| CAH240621C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 36.81 | 27.70 | 31.40 | 0.00 | - | 2 | 12 | 75.07% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-04-19 11:03AM EDT | 80.00 | 26.10 | 21.60 | 25.30 | 0.00 | - | 1 | 98 | 72.39% |
| CAH240621C00082500 | 2023-10-31 11:27AM EDT | 82.50 | 13.30 | 24.50 | 28.10 | 0.00 | - | 6 | 11 | 98.95% |
| CAH240621C00085000 | 2024-04-22 11:56AM EDT | 85.00 | 19.00 | 18.00 | 19.00 | 0.00 | - | 1 | 130 | 46.00% |
| CAH240621C00087500 | 2024-03-25 1:50PM EDT | 87.50 | 24.66 | 16.20 | 19.00 | 0.00 | - | 5 | 22 | 52.56% |
| CAH240621C00090000 | 2024-03-25 11:04AM EDT | 90.00 | 23.31 | 14.50 | 14.90 | 0.00 | - | 5 | 176 | 44.95% |
| CAH240621C00092500 | 2024-04-26 12:13PM EDT | 92.50 | 12.25 | 11.50 | 11.80 | 0.00 | - | 1 | 89 | 33.81% |
| CAH240621C00095000 | 2024-04-09 10:46AM EDT | 95.00 | 14.34 | 9.40 | 11.50 | 0.00 | - | 6 | 181 | 45.78% |
| CAH240621C00097500 | 2024-04-09 10:37AM EDT | 97.50 | 11.10 | 7.50 | 9.00 | 0.00 | - | 6 | 88 | 39.09% |
| CAH240621C00100000 | 2024-04-30 11:15AM EDT | 100.00 | 5.60 | 5.70 | 6.00 | -0.11 | -1.93% | 8 | 341 | 28.74% |
| CAH240621C00105000 | 2024-04-30 1:30PM EDT | 105.00 | 3.10 | 3.00 | 3.20 | +0.10 | +3.33% | 13 | 816 | 26.51% |
| CAH240621C00110000 | 2024-04-30 1:23PM EDT | 110.00 | 1.50 | 1.30 | 1.45 | +0.20 | +15.38% | 11 | 709 | 25.12% |
| CAH240621C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.60 | 0.45 | 0.60 | -0.15 | -20.00% | 3 | 1,406 | 24.83% |
| CAH240621C00120000 | 2024-04-30 12:20PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 1 | 475 | 25.32% |
| CAH240621C00125000 | 2024-04-22 10:23AM EDT | 125.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | 3 | 511 | 44.04% |
| CAH240621C00130000 | 2024-04-30 10:26AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 1 | 454 | 12.50% |
| CAH240621C00135000 | 2024-04-22 9:34AM EDT | 135.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 15 | 96 | 45.31% |
| CAH240621C00140000 | 2023-10-30 3:05PM EDT | 140.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | - | 1 | 54.44% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 51.37% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 54.98% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621P00042500 | 2024-04-18 2:51PM EDT | 42.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 66 | 139.06% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 117.29% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 140.04% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 103.71% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 74.71% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 69.92% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 19 | 68.31% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 58.74% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 71.88% |
| CAH240621P00080000 | 2024-02-15 4:38PM EDT | 80.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 18 | 46 | 49.95% |
| CAH240621P00082500 | 2024-04-23 12:51PM EDT | 82.50 | 0.13 | 0.05 | 1.40 | 0.00 | - | 2 | 208 | 54.37% |
| CAH240621P00085000 | 2024-04-22 10:04AM EDT | 85.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 40 | 37.26% |
| CAH240621P00087500 | 2024-04-24 3:43PM EDT | 87.50 | 0.29 | 0.20 | 0.30 | 0.00 | - | 2 | 167 | 28.30% |
| CAH240621P00090000 | 2024-04-24 3:43PM EDT | 90.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 2 | 119 | 27.74% |
| CAH240621P00092500 | 2024-04-23 3:30PM EDT | 92.50 | 0.69 | 0.60 | 0.70 | 0.00 | - | 3 | 257 | 25.98% |
| CAH240621P00095000 | 2024-04-24 12:45PM EDT | 95.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 3 | 300 | 25.32% |
| CAH240621P00097500 | 2024-04-29 9:56AM EDT | 97.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | 5 | 287 | 24.51% |
| CAH240621P00100000 | 2024-04-30 1:50PM EDT | 100.00 | 2.35 | 2.30 | 2.40 | +0.10 | +4.44% | 26 | 1,389 | 23.68% |
| CAH240621P00105000 | 2024-04-30 10:35AM EDT | 105.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 14 | 1,339 | 22.95% |
| CAH240621P00110000 | 2024-04-24 10:34AM EDT | 110.00 | 7.70 | 7.80 | 8.10 | 0.00 | - | 1 | 648 | 20.98% |
| CAH240621P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 11.00 | 12.10 | 12.90 | 0.00 | - | 1 | 103 | 26.59% |
| CAH240621P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 15.40 | 19.00 | 0.00 | - | 30 | 15 | 44.46% |
| CAH240621P00125000 | 2024-03-21 10:45AM EDT | 125.00 | 14.40 | 15.00 | 18.90 | 0.00 | - | - | 1 | 0.00% |
| CAH240621P00130000 | 2023-11-13 11:11AM EDT | 130.00 | 25.40 | 21.50 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
