La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 543,03 +709,00 (+1,21 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117C00035000 | 2023-07-07 2:24PM EDT | 35.00 | 59.45 | 55.80 | 57.50 | 0.00 | - | 2 | 4 | 0.00% |
| CAH250117C00040000 | 2023-05-08 12:03PM EDT | 40.00 | 45.10 | 43.00 | 47.50 | 0.00 | - | 4 | 4 | 0.00% |
| CAH250117C00042500 | 2023-11-29 11:03AM EDT | 42.50 | 63.02 | 56.50 | 61.50 | 0.00 | - | 2 | 3 | 64.36% |
| CAH250117C00045000 | 2022-11-10 12:58PM EDT | 45.00 | 36.08 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAH250117C00050000 | 2024-02-26 10:33AM EDT | 50.00 | 60.54 | 59.70 | 64.50 | 0.00 | - | 3 | 15 | 115.67% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 48.40 | 50.90 | 0.00 | - | 1 | 4 | 54.98% |
| CAH250117C00057500 | 2023-06-20 2:54PM EDT | 57.50 | 36.97 | 38.60 | 40.00 | 0.00 | - | 26 | 46 | 0.00% |
| CAH250117C00060000 | 2024-03-25 12:25PM EDT | 60.00 | 52.92 | 43.10 | 47.00 | 0.00 | - | 23 | 35 | 52.05% |
| CAH250117C00062500 | 2024-04-12 12:06PM EDT | 62.50 | 45.32 | 41.50 | 44.00 | 0.00 | - | 1 | 27 | 50.42% |
| CAH250117C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 42.83 | 39.20 | 41.00 | 0.00 | - | 1 | 18 | 52.31% |
| CAH250117C00067500 | 2023-12-21 11:08AM EDT | 67.50 | 36.40 | 37.50 | 42.50 | 0.00 | - | 9 | 49 | 57.51% |
| CAH250117C00070000 | 2024-04-11 3:59PM EDT | 70.00 | 38.85 | 34.30 | 36.40 | 0.00 | - | 1 | 173 | 48.22% |
| CAH250117C00072500 | 2024-03-11 10:24AM EDT | 72.50 | 45.07 | 36.00 | 40.00 | 0.00 | - | 11 | 22 | 64.34% |
| CAH250117C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 38.36 | 31.10 | 33.10 | 0.00 | - | 2 | 845 | 50.13% |
| CAH250117C00077500 | 2023-11-03 1:34PM EDT | 77.50 | 29.38 | 31.40 | 35.90 | 0.00 | - | 8 | 27 | 59.42% |
| CAH250117C00080000 | 2024-03-26 11:53AM EDT | 80.00 | 33.90 | 26.70 | 27.60 | 0.00 | - | 5 | 53 | 41.46% |
| CAH250117C00082500 | 2024-01-10 4:08PM EDT | 82.50 | 27.00 | 26.20 | 26.70 | 0.00 | - | 1 | 174 | 44.70% |
| CAH250117C00085000 | 2024-04-23 9:35AM EDT | 85.00 | 21.30 | 21.50 | 22.70 | 0.00 | - | 1 | 971 | 35.70% |
| CAH250117C00087500 | 2024-04-05 12:47PM EDT | 87.50 | 27.18 | 19.50 | 20.70 | 0.00 | - | 1 | 198 | 34.51% |
| CAH250117C00090000 | 2024-04-22 11:47AM EDT | 90.00 | 18.40 | 17.70 | 18.80 | 0.00 | - | 1 | 142 | 33.50% |
| CAH250117C00092500 | 2024-04-24 2:25PM EDT | 92.50 | 17.00 | 15.50 | 17.00 | 0.00 | - | 2 | 63 | 32.62% |
| CAH250117C00095000 | 2024-04-26 10:35AM EDT | 95.00 | 14.90 | 14.70 | 15.20 | -0.80 | -5.10% | 3 | 1,400 | 31.54% |
| CAH250117C00097500 | 2024-04-11 11:19AM EDT | 97.50 | 17.10 | 13.10 | 14.10 | 0.00 | - | 4 | 43 | 32.37% |
| CAH250117C00100000 | 2024-04-26 10:38AM EDT | 100.00 | 11.80 | 11.60 | 12.10 | -0.50 | -4.07% | 322 | 457 | 30.23% |
| CAH250117C00105000 | 2024-04-26 11:30AM EDT | 105.00 | 9.10 | 8.80 | 9.10 | -0.70 | -7.14% | 508 | 1,255 | 28.23% |
| CAH250117C00110000 | 2024-04-23 1:54PM EDT | 110.00 | 7.04 | 6.50 | 6.80 | 0.00 | - | 2 | 871 | 27.17% |
| CAH250117C00115000 | 2024-04-25 9:35AM EDT | 115.00 | 5.50 | 4.60 | 5.00 | 0.00 | - | 2 | 1,372 | 26.46% |
| CAH250117C00120000 | 2024-04-24 1:50PM EDT | 120.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 1 | 208 | 25.90% |
| CAH250117C00125000 | 2024-04-23 10:07AM EDT | 125.00 | 2.34 | 2.00 | 2.50 | 0.00 | - | 10 | 403 | 25.29% |
| CAH250117C00130000 | 2024-04-25 3:21PM EDT | 130.00 | 1.90 | 1.50 | 1.75 | 0.00 | - | 2 | 334 | 25.03% |
| CAH250117C00135000 | 2024-04-23 11:56AM EDT | 135.00 | 1.20 | 0.70 | 1.20 | 0.00 | - | 4 | 59 | 24.77% |
| CAH250117C00140000 | 2024-03-12 2:05PM EDT | 140.00 | 3.40 | 1.25 | 1.50 | 0.00 | - | 5 | 45 | 28.75% |
| CAH250117C00145000 | 2024-04-25 1:30PM EDT | 145.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 1 | 13 | 26.15% |
| CAH250117C00150000 | 2024-03-26 3:47PM EDT | 150.00 | 1.20 | 0.40 | 1.30 | 0.00 | - | 1 | 25 | 31.90% |
| CAH250117C00155000 | 2024-04-22 12:51PM EDT | 155.00 | 0.32 | 0.10 | 1.60 | 0.00 | - | 7 | 2 | 35.66% |
| CAH250117C00165000 | 2024-03-13 2:32PM EDT | 165.00 | 0.52 | 0.05 | 1.55 | 0.00 | - | - | 1 | 39.10% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 62.79% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 59.91% |
| CAH250117P00040000 | 2024-01-04 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 51.47% |
| CAH250117P00042500 | 2023-05-18 9:57AM EDT | 42.50 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 83.01% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 54.35% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 75.66% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 53.27% |
| CAH250117P00055000 | 2023-03-27 9:30AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 12.50% |
| CAH250117P00057500 | 2024-01-30 11:47AM EDT | 57.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 348 | 348 | 12.50% |
| CAH250117P00060000 | 2024-04-23 1:21PM EDT | 60.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 1 | 103 | 41.55% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 48.24% |
| CAH250117P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 202 | 37.43% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 45.41% |
| CAH250117P00070000 | 2024-04-23 1:21PM EDT | 70.00 | 0.67 | 0.15 | 0.85 | 0.00 | - | 1 | 15 | 32.47% |
| CAH250117P00072500 | 2023-09-26 11:44AM EDT | 72.50 | 3.39 | 2.65 | 3.10 | 0.00 | - | 1 | 7 | 44.64% |
| CAH250117P00075000 | 2024-04-22 3:25PM EDT | 75.00 | 0.95 | 0.60 | 2.05 | 0.00 | - | 10 | 332 | 35.93% |
| CAH250117P00077500 | 2024-01-02 2:05PM EDT | 77.50 | 1.85 | 0.80 | 1.40 | 0.00 | - | 1 | 13 | 29.40% |
| CAH250117P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 1.45 | 1.05 | 2.35 | 0.00 | - | 1 | 435 | 32.14% |
| CAH250117P00082500 | 2024-04-24 1:20PM EDT | 82.50 | 1.65 | 1.35 | 2.85 | 0.00 | - | 1 | 342 | 31.80% |
| CAH250117P00085000 | 2024-04-09 10:39AM EDT | 85.00 | 1.98 | 1.80 | 2.05 | 0.00 | - | 1 | 37 | 25.45% |
| CAH250117P00087500 | 2024-04-24 10:29AM EDT | 87.50 | 2.45 | 2.20 | 2.55 | 0.00 | - | 1 | 71 | 25.07% |
| CAH250117P00090000 | 2024-04-23 3:04PM EDT | 90.00 | 3.00 | 2.55 | 3.10 | 0.00 | - | 7 | 467 | 24.56% |
| CAH250117P00092500 | 2024-04-22 3:15PM EDT | 92.50 | 3.90 | 3.40 | 3.70 | 0.00 | - | 18 | 27 | 23.91% |
| CAH250117P00095000 | 2024-04-22 10:11AM EDT | 95.00 | 5.40 | 4.10 | 4.40 | 0.00 | - | 2 | 106 | 23.30% |
| CAH250117P00097500 | 2024-04-23 1:48PM EDT | 97.50 | 5.20 | 4.90 | 5.20 | 0.00 | - | 1 | 91 | 22.69% |
| CAH250117P00100000 | 2024-04-11 10:11AM EDT | 100.00 | 5.50 | 5.80 | 6.70 | 0.00 | - | 3 | 183 | 23.81% |
| CAH250117P00105000 | 2024-04-23 1:48PM EDT | 105.00 | 8.30 | 8.00 | 9.00 | 0.00 | - | 2 | 424 | 22.86% |
| CAH250117P00110000 | 2024-04-17 11:02AM EDT | 110.00 | 9.80 | 10.60 | 11.30 | 0.00 | - | 22 | 625 | 20.51% |
| CAH250117P00115000 | 2024-04-17 11:03AM EDT | 115.00 | 12.50 | 13.80 | 15.50 | 0.00 | - | 21 | 330 | 22.47% |
| CAH250117P00120000 | 2024-03-12 11:30AM EDT | 120.00 | 11.50 | 15.30 | 15.70 | 0.00 | - | 6 | 64 | 0.00% |
| CAH250117P00125000 | 2024-01-02 1:32PM EDT | 125.00 | 22.70 | 20.00 | 21.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAH250117P00130000 | 2024-02-27 4:20PM EDT | 130.00 | 21.00 | 17.60 | 19.60 | 0.00 | - | - | 1 | 0.00% |
