Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,66 -0,63 (-0,77%) OURO
2.334,90 -34,10 (-1,44%) Bitcoin USD
64.131,42 -850,77 (-1,31%)
Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 1,175.78% |
| CAH240621C00060000 | 2024-06-18 10:36AM EDT | 60.00 | 42.00 | 42.50 | 47.00 | 0.00 | - | 1 | 6 | 496.88% |
| CAH240621C00065000 | 2024-06-20 2:46PM EDT | 65.00 | 41.00 | 38.10 | 41.70 | 0.00 | - | 5 | 26 | 492.97% |
| CAH240621C00070000 | 2024-06-11 3:08PM EDT | 70.00 | 29.39 | 32.50 | 37.00 | 0.00 | - | 3 | 34 | 372.66% |
| CAH240621C00075000 | 2024-06-20 11:45AM EDT | 75.00 | 31.00 | 28.00 | 32.00 | 0.00 | - | 1 | 11 | 385.94% |
| CAH240621C00077500 | 2024-03-11 9:38AM EDT | 77.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CAH240621C00080000 | 2024-06-18 12:04PM EDT | 80.00 | 22.40 | 23.00 | 27.00 | 0.00 | - | 1 | 33 | 323.05% |
| CAH240621C00082500 | 2024-06-18 2:12PM EDT | 82.50 | 21.59 | 20.00 | 24.50 | 0.00 | - | 4 | 11 | 236.33% |
| CAH240621C00085000 | 2024-06-21 3:47PM EDT | 85.00 | 19.80 | 18.30 | 22.00 | +6.66 | +50.68% | 16 | 32 | 284.57% |
| CAH240621C00087500 | 2024-06-13 11:19AM EDT | 87.50 | 11.06 | 15.00 | 19.50 | 0.00 | - | 12 | 12 | 185.94% |
| CAH240621C00090000 | 2024-06-21 9:30AM EDT | 90.00 | 14.20 | 13.00 | 16.90 | -0.50 | -3.40% | 47 | 151 | 196.88% |
| CAH240621C00092500 | 2024-06-21 3:17PM EDT | 92.50 | 12.60 | 10.00 | 14.00 | +9.18 | +268.42% | 2 | 89 | 297.75% |
| CAH240621C00094000 | 2024-06-18 9:36AM EDT | 94.00 | 7.12 | 9.00 | 12.90 | 0.00 | - | 3 | 3 | 151.37% |
| CAH240621C00095000 | 2024-06-21 12:52PM EDT | 95.00 | 9.31 | 8.00 | 11.90 | +2.53 | +37.32% | 16 | 210 | 140.04% |
| CAH240621C00096000 | 2024-05-30 11:42AM EDT | 96.00 | 2.80 | 6.80 | 10.90 | 0.00 | - | 6 | 21 | 116.80% |
| CAH240621C00097000 | 2024-06-13 3:16PM EDT | 97.00 | 4.26 | 5.90 | 9.90 | 0.00 | - | 1 | 73 | 111.52% |
| CAH240621C00097500 | 2024-06-21 2:28PM EDT | 97.50 | 6.60 | 5.30 | 9.40 | +3.45 | +109.52% | 1 | 127 | 100.39% |
| CAH240621C00098000 | 2024-06-18 11:57AM EDT | 98.00 | 4.82 | 5.60 | 8.90 | 0.00 | - | 6 | 76 | 130.27% |
| CAH240621C00099000 | 2024-06-20 3:22PM EDT | 99.00 | 6.08 | 4.40 | 7.90 | 0.00 | - | 1 | 32 | 109.57% |
| CAH240621C00100000 | 2024-06-21 2:49PM EDT | 100.00 | 4.10 | 3.00 | 6.90 | -0.69 | -14.41% | 27 | 2,847 | 81.25% |
| CAH240621C00101000 | 2024-06-21 11:10AM EDT | 101.00 | 2.70 | 2.00 | 5.90 | -1.01 | -27.22% | 5 | 45 | 68.75% |
| CAH240621C00102000 | 2024-06-21 10:58AM EDT | 102.00 | 1.95 | 2.00 | 4.30 | -0.80 | -29.09% | 1 | 192 | 68.46% |
| CAH240621C00103000 | 2024-06-21 3:46PM EDT | 103.00 | 1.85 | 0.45 | 2.35 | -0.35 | -15.91% | 10 | 144 | 63.87% |
| CAH240621C00104000 | 2024-06-21 3:30PM EDT | 104.00 | 0.27 | 0.05 | 2.75 | -0.88 | -76.52% | 6 | 142 | 111.23% |
| CAH240621C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 0.20 | 0.05 | 0.60 | -0.47 | -70.15% | 14 | 1,419 | 35.25% |
| CAH240621C00106000 | 2024-06-20 11:13AM EDT | 106.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 23.83% |
| CAH240621C00107000 | 2024-06-20 3:44PM EDT | 107.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 28.91% |
| CAH240621C00110000 | 2024-06-20 3:44PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,404 | 54.69% |
| CAH240621C00111000 | 2024-05-29 9:30AM EDT | 111.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 89.65% |
| CAH240621C00113000 | 2024-06-17 10:04AM EDT | 113.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 145.41% |
| CAH240621C00115000 | 2024-06-21 12:36PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 76 | 1,289 | 82.81% |
| CAH240621C00120000 | 2024-06-21 12:36PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 434 | 114.06% |
| CAH240621C00125000 | 2024-06-17 11:22AM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 559 | 174.22% |
| CAH240621C00130000 | 2024-05-21 9:43AM EDT | 130.00 | 1.89 | 0.00 | 0.75 | 0.00 | - | 2 | 451 | 260.35% |
| CAH240621C00135000 | 2024-05-21 9:43AM EDT | 135.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 50.00% |
| CAH240621C00140000 | 2024-05-15 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 107 | 261.72% |
| CAH240621C00150000 | 2024-03-06 10:40AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 359.38% |
| CAH240621C00155000 | 2024-03-01 11:31AM EDT | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 385.55% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240621P00042500 | 2024-04-18 2:51PM EDT | 42.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 66 | 1,133.20% |
| CAH240621P00045000 | 2023-11-02 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 24 | 867.19% |
| CAH240621P00047500 | 2024-04-09 3:57PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 816.41% |
| CAH240621P00050000 | 2024-02-20 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 768.75% |
| CAH240621P00060000 | 2024-04-01 2:29PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 27 | 748.44% |
| CAH240621P00065000 | 2023-10-10 12:36PM EDT | 65.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 523.44% |
| CAH240621P00070000 | 2024-04-19 1:26PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAH240621P00075000 | 2024-03-13 3:51PM EDT | 75.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 13 | 29 | 444.14% |
| CAH240621P00077500 | 2023-09-15 11:23AM EDT | 77.50 | 2.90 | 1.50 | 2.30 | 0.00 | - | 8 | 11 | 542.77% |
| CAH240621P00080000 | 2024-06-04 3:55PM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 46 | 380.86% |
| CAH240621P00082500 | 2024-06-04 9:30AM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 207 | 269.92% |
| CAH240621P00085000 | 2024-06-10 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 241.80% |
| CAH240621P00087500 | 2024-06-17 3:08PM EDT | 87.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 179 | 213.67% |
| CAH240621P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 552 | 194.14% |
| CAH240621P00091000 | 2024-06-17 9:30AM EDT | 91.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 175.39% |
| CAH240621P00092000 | 2024-05-31 12:03PM EDT | 92.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 164.45% |
| CAH240621P00092500 | 2024-06-17 10:05AM EDT | 92.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 202 | 989 | 158.98% |
| CAH240621P00093000 | 2024-06-12 1:40PM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 153.52% |
| CAH240621P00094000 | 2024-06-11 9:45AM EDT | 94.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 142.58% |
| CAH240621P00095000 | 2024-06-18 2:42PM EDT | 95.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 15 | 402 | 121.09% |
| CAH240621P00096000 | 2024-06-17 11:59AM EDT | 96.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 51 | 120.51% |
| CAH240621P00097000 | 2024-06-21 12:10PM EDT | 97.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 76 | 77.73% |
| CAH240621P00097500 | 2024-06-14 11:06AM EDT | 97.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 653 | 65.63% |
| CAH240621P00098000 | 2024-06-17 11:59AM EDT | 98.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 22 | 36 | 108.01% |
| CAH240621P00099000 | 2024-06-18 11:18AM EDT | 99.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 1 | 67 | 53.13% |
| CAH240621P00100000 | 2024-06-21 11:10AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,384 | 50.78% |
| CAH240621P00101000 | 2024-06-20 11:58AM EDT | 101.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 15 | 21 | 71.09% |
| CAH240621P00102000 | 2024-06-18 12:39PM EDT | 102.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 45 | 47 | 38.28% |
| CAH240621P00103000 | 2024-06-21 10:59AM EDT | 103.00 | 0.10 | 0.00 | 0.55 | -0.47 | -82.46% | 4 | 97 | 54.98% |
| CAH240621P00105000 | 2024-06-21 11:35AM EDT | 105.00 | 1.25 | 0.00 | 1.20 | +0.55 | +78.57% | 1 | 691 | 45.90% |
| CAH240621P00110000 | 2024-06-20 10:08AM EDT | 110.00 | 5.55 | 3.30 | 7.00 | 0.00 | - | 1 | 0 | 165.82% |
| CAH240621P00115000 | 2024-04-23 9:44AM EDT | 115.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH240621P00120000 | 2024-04-24 2:15PM EDT | 120.00 | 16.40 | 22.30 | 25.80 | 0.00 | - | 17 | 1 | 649.71% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.