La bourse ferme dans 1 h 55 min
CAC 40
8 026,40 -38,75 (-0,48 %) Euro Stoxx 50
4 946,40 -34,69 (-0,70 %) Dow Jones
38 199,66 -186,43 (-0,49 %) EUR/USD
1,0708 -0,0017 (-0,16 %) Gold future
2 314,50 -43,20 (-1,83 %) 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 09:35AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116C00045000 | 2024-03-01 10:55AM EDT | 45.00 | 69.30 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 89.09% |
| CAH260116C00050000 | 2023-11-06 12:27PM EDT | 50.00 | 54.00 | 54.50 | 59.50 | 0.00 | - | - | 1 | 54.25% |
| CAH260116C00055000 | 2024-03-27 3:10PM EDT | 55.00 | 59.06 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 54.71% |
| CAH260116C00060000 | 2024-04-12 12:06PM EDT | 60.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CAH260116C00065000 | 2024-03-26 3:02PM EDT | 65.00 | 50.37 | 40.50 | 45.40 | 0.00 | - | 1 | 13 | 49.87% |
| CAH260116C00070000 | 2024-04-16 1:04PM EDT | 70.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| CAH260116C00075000 | 2024-04-22 9:34AM EDT | 75.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| CAH260116C00077500 | 2023-10-19 10:39AM EDT | 77.50 | 25.30 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 42.42% |
| CAH260116C00080000 | 2024-03-21 9:45AM EDT | 80.00 | 37.50 | 35.20 | 36.10 | 0.00 | - | 1 | 42 | 48.58% |
| CAH260116C00082500 | 2024-04-25 9:35AM EDT | 82.50 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAH260116C00085000 | 2024-04-03 3:50PM EDT | 85.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAH260116C00087500 | 2024-03-01 3:14PM EDT | 87.50 | 32.99 | 32.70 | 35.40 | 0.00 | - | 1 | 1 | 52.36% |
| CAH260116C00090000 | 2024-04-11 10:11AM EDT | 90.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| CAH260116C00092500 | 2023-11-15 3:10PM EDT | 92.50 | 20.86 | 17.50 | 22.40 | 0.00 | - | 2 | 1 | 32.74% |
| CAH260116C00095000 | 2024-04-10 2:47PM EDT | 95.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CAH260116C00097500 | 2024-02-01 2:04PM EDT | 97.50 | 18.85 | 25.40 | 27.80 | 0.00 | - | 1 | 12 | 48.35% |
| CAH260116C00100000 | 2024-04-29 10:11AM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CAH260116C00105000 | 2024-04-25 11:41AM EDT | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.39% |
| CAH260116C00110000 | 2024-04-29 12:58PM EDT | 110.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| CAH260116C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 1.56% |
| CAH260116C00120000 | 2024-04-19 2:49PM EDT | 120.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 3.13% |
| CAH260116C00125000 | 2024-04-26 9:54AM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 3.13% |
| CAH260116C00130000 | 2024-04-25 3:50PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,161 | 3.13% |
| CAH260116C00135000 | 2024-04-17 1:29PM EDT | 135.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| CAH260116C00140000 | 2024-04-29 9:34AM EDT | 140.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 8 | 206 | 6.25% |
| CAH260116C00145000 | 2024-04-25 1:45PM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 6.25% |
| CAH260116C00150000 | 2024-04-02 9:50AM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| CAH260116C00155000 | 2024-04-11 12:26PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| CAH260116C00160000 | 2023-12-08 10:30AM EDT | 160.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | - | 1 | 30.01% |
| CAH260116C00165000 | 2024-04-18 2:45PM EDT | 165.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CAH260116C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116P00045000 | 2023-10-10 9:30AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CAH260116P00047500 | 2023-09-13 3:17PM EDT | 47.50 | 1.16 | 0.00 | 5.00 | 0.00 | - | - | 7 | 62.40% |
| CAH260116P00060000 | 2024-04-22 2:39PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CAH260116P00065000 | 2023-12-07 11:38AM EDT | 65.00 | 1.75 | 1.20 | 2.70 | 0.00 | - | 18 | 82 | 33.59% |
| CAH260116P00070000 | 2024-04-23 10:09AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CAH260116P00075000 | 2023-12-15 12:40PM EDT | 75.00 | 4.38 | 1.85 | 3.00 | 0.00 | - | 1 | 2 | 26.65% |
| CAH260116P00077500 | 2024-02-05 12:04PM EDT | 77.50 | 3.22 | 1.75 | 3.30 | 0.00 | - | 18 | 14 | 25.68% |
| CAH260116P00080000 | 2024-03-01 12:55PM EDT | 80.00 | 2.50 | 2.80 | 3.20 | 0.00 | - | 5 | 9 | 23.47% |
| CAH260116P00082500 | 2023-12-18 1:47PM EDT | 82.50 | 5.20 | 3.80 | 4.30 | 0.00 | - | - | 1 | 24.63% |
| CAH260116P00085000 | 2024-04-11 2:45PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| CAH260116P00087500 | 2024-04-29 11:52AM EDT | 87.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| CAH260116P00090000 | 2024-04-11 2:49PM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| CAH260116P00092500 | 2024-04-11 2:48PM EDT | 92.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| CAH260116P00095000 | 2024-04-11 2:37PM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| CAH260116P00097500 | 2024-04-11 2:43PM EDT | 97.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CAH260116P00100000 | 2024-04-22 10:16AM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| CAH260116P00105000 | 2024-04-05 11:41AM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CAH260116P00110000 | 2024-04-29 11:52AM EDT | 110.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| CAH260116P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| CAH260116P00120000 | 2024-04-19 3:01PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| CAH260116P00145000 | 2023-12-14 10:41AM EDT | 145.00 | 44.20 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 0.00% |
