Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH220527C00050000 | 2022-04-18 12:00AM EDT | 50.00 | 13.15 | 6.50 | 7.10 | 0.00 | - | - | - | 74.80% |
| CAH220527C00054000 | 2022-05-20 10:57AM EDT | 54.00 | 1.85 | 2.85 | 3.40 | 0.00 | - | 3 | 6 | 56.74% |
| CAH220527C00055000 | 2022-05-23 2:43PM EDT | 55.00 | 2.49 | 2.00 | 2.35 | +1.10 | +79.14% | 7 | 18 | 42.29% |
| CAH220527C00056000 | 2022-05-23 1:43PM EDT | 56.00 | 1.45 | 1.35 | 1.55 | +0.60 | +70.59% | 1 | 39 | 37.79% |
| CAH220527C00057000 | 2022-05-23 3:52PM EDT | 57.00 | 0.80 | 0.65 | 0.95 | +0.35 | +77.78% | 18 | 31 | 36.43% |
| CAH220527C00057500 | 2022-05-23 3:31PM EDT | 57.50 | 0.75 | 0.50 | 0.65 | +0.20 | +36.36% | 72 | 1 | 33.50% |
| CAH220527C00058000 | 2022-05-23 3:08PM EDT | 58.00 | 0.48 | 0.25 | 0.50 | +0.37 | +336.36% | 35 | 28 | 34.57% |
| CAH220527C00059000 | 2022-05-23 1:59PM EDT | 59.00 | 0.15 | 0.10 | 0.45 | +0.08 | +114.29% | 28 | 68 | 44.53% |
| CAH220527C00060000 | 2022-05-23 3:53PM EDT | 60.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 7 | 65 | 33.59% |
| CAH220527C00061000 | 2022-05-16 3:41PM EDT | 61.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 41.21% |
| CAH220527C00062000 | 2022-05-09 12:08PM EDT | 62.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 48.44% |
| CAH220527C00063000 | 2022-05-23 11:33AM EDT | 63.00 | 0.02 | 0.00 | 0.05 | -0.40 | -95.24% | 18 | 117 | 48.05% |
| CAH220527C00064000 | 2022-05-03 3:50PM EDT | 64.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 28 | 80 | 54.30% |
| CAH220527C00065000 | 2022-05-05 11:06AM EDT | 65.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 15 | 22 | 60.16% |
| CAH220527C00066000 | 2022-04-22 11:07AM EDT | 66.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 91.21% |
| CAH220527C00067000 | 2022-05-23 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 2 | 2 | 87.30% |
| CAH220527C00068000 | 2022-05-04 1:37PM EDT | 68.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 119.53% |
| CAH220527C00070000 | 2022-04-29 1:13PM EDT | 70.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 108.40% |
| CAH220527C00071000 | 2022-05-05 11:20AM EDT | 71.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 149.41% |
| CAH220527C00072000 | 2022-04-22 2:22PM EDT | 72.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 116.02% |
| CAH220527C00095000 | 2022-04-18 12:00AM EDT | 95.00 | 0.05 | - | 0.25 | 0.00 | - | - | 8 | 235.55% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH220527P00035000 | 2022-05-16 12:03AM EDT | 35.00 | 0.05 | - | 0.10 | 0.00 | - | - | 1 | 210.94% |
| CAH220527P00040000 | 2022-04-18 12:00AM EDT | 40.00 | 0.42 | - | 2.10 | 0.00 | - | - | 1 | 351.66% |
| CAH220527P00045000 | 2022-04-18 12:00AM EDT | 45.00 | 0.51 | - | 0.75 | 0.00 | - | - | 1 | 183.79% |
| CAH220527P00048000 | 2022-05-16 12:03AM EDT | 48.00 | 0.23 | - | 0.10 | 0.00 | - | - | 2 | 86.72% |
| CAH220527P00050000 | 2022-05-05 2:15PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 60.94% |
| CAH220527P00051000 | 2022-05-17 3:06PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 53.13% |
| CAH220527P00052000 | 2022-05-19 10:21AM EDT | 52.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 57.62% |
| CAH220527P00052500 | 2022-05-23 3:22PM EDT | 52.50 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 1 | 4 | 53.03% |
| CAH220527P00053000 | 2022-05-23 2:29PM EDT | 53.00 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 1 | 45 | 48.44% |
| CAH220527P00054000 | 2022-05-18 9:30AM EDT | 54.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 94 | 42.58% |
| CAH220527P00055000 | 2022-05-23 3:19PM EDT | 55.00 | 0.20 | 0.20 | 0.30 | -0.83 | -80.58% | 4 | 736 | 37.70% |
| CAH220527P00056000 | 2022-05-23 3:16PM EDT | 56.00 | 0.45 | 0.40 | 0.50 | -0.62 | -57.94% | 7 | 38 | 34.08% |
| CAH220527P00057000 | 2022-05-23 3:32PM EDT | 57.00 | 0.80 | 0.75 | 0.90 | -0.90 | -52.94% | 17 | 27 | 33.11% |
| CAH220527P00058000 | 2022-05-20 11:25AM EDT | 58.00 | 3.08 | 1.20 | 1.55 | 0.00 | - | 13 | 14 | 35.06% |
| CAH220527P00059000 | 2022-05-06 10:56AM EDT | 59.00 | 2.20 | 2.05 | 2.30 | 0.00 | - | 1 | 52 | 35.16% |
| CAH220527P00060000 | 2022-05-23 3:20PM EDT | 60.00 | 2.65 | 2.80 | 3.40 | -0.30 | -10.17% | 1 | 45 | 50.49% |
| CAH220527P00061000 | 2022-05-04 3:57PM EDT | 61.00 | 2.75 | 3.40 | 4.50 | 0.00 | - | 11 | 47 | 65.53% |
| CAH220527P00062000 | 2022-05-06 9:56AM EDT | 62.00 | 4.91 | 4.30 | 5.40 | 0.00 | - | 1 | 4 | 68.75% |
| CAH220527P00063000 | 2022-04-29 12:06PM EDT | 63.00 | 5.05 | 5.30 | 6.40 | 0.00 | - | 2 | 0 | 77.15% |
| CAH220527P00064000 | 2022-04-20 10:38AM EDT | 64.00 | 2.75 | 7.50 | 8.90 | 0.00 | - | - | 10 | 129.49% |
| CAH220527P00065000 | 2022-04-21 3:08PM EDT | 65.00 | 3.20 | 8.40 | 10.50 | 0.00 | - | - | 0 | 150.78% |
| CAH220527P00066000 | 2022-04-22 2:47PM EDT | 66.00 | 5.09 | 9.70 | 11.60 | 0.00 | - | 5 | 0 | 169.43% |
| CAH220527P00067000 | 2022-05-20 3:21PM EDT | 67.00 | 11.69 | 9.40 | 10.90 | 0.00 | - | 7 | 0 | 82.03% |
