Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.665,87 +18,65 (+0,03%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 102.00% |
| 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 | 161.82% |
| CAH250117C00055000 | 2024-04-16 1:04PM EDT | 55.00 | 53.00 | 43.30 | 47.20 | 0.00 | - | 1 | 4 | 64.77% |
| 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 | 90.33% |
| CAH250117C00062500 | 2024-05-17 2:20PM EDT | 62.50 | 38.08 | 36.20 | 41.00 | 0.00 | - | 10 | 22 | 59.92% |
| CAH250117C00065000 | 2024-05-08 10:12AM EDT | 65.00 | 35.55 | 32.60 | 36.80 | 0.00 | - | 1 | 18 | 60.79% |
| CAH250117C00067500 | 2023-12-21 11:08AM EDT | 67.50 | 36.40 | 37.50 | 42.50 | 0.00 | - | 9 | 49 | 88.34% |
| CAH250117C00070000 | 2024-06-13 1:55PM EDT | 70.00 | 31.94 | 27.10 | 32.00 | 0.00 | - | 1 | 173 | 54.16% |
| CAH250117C00072500 | 2024-06-11 9:45AM EDT | 72.50 | 27.50 | 24.70 | 28.90 | 0.00 | - | 1 | 22 | 46.89% |
| CAH250117C00075000 | 2024-03-26 9:48AM EDT | 75.00 | 38.36 | 31.10 | 33.10 | 0.00 | - | 2 | 845 | 71.63% |
| CAH250117C00077500 | 2023-11-03 1:34PM EDT | 77.50 | 29.38 | 31.40 | 35.90 | 0.00 | - | 8 | 27 | 84.81% |
| CAH250117C00080000 | 2024-06-28 1:00PM EDT | 80.00 | 21.88 | 19.70 | 21.00 | +0.96 | +4.59% | 100 | 51 | 34.34% |
| CAH250117C00082500 | 2024-05-28 9:30AM EDT | 82.50 | 16.70 | 19.70 | 22.40 | 0.00 | - | 1 | 174 | 48.77% |
| CAH250117C00085000 | 2024-06-27 9:37AM EDT | 85.00 | 18.70 | 15.40 | 17.20 | 0.00 | - | 1 | 943 | 33.28% |
| CAH250117C00087500 | 2024-06-10 1:22PM EDT | 87.50 | 14.60 | 12.60 | 15.20 | 0.00 | - | 125 | 72 | 31.81% |
| CAH250117C00090000 | 2024-06-26 12:18PM EDT | 90.00 | 15.20 | 12.30 | 14.80 | 0.00 | - | 1 | 134 | 36.26% |
| CAH250117C00092500 | 2024-05-28 9:30AM EDT | 92.50 | 10.38 | 11.80 | 14.20 | 0.00 | - | 1 | 55 | 39.15% |
| CAH250117C00095000 | 2024-06-25 12:30PM EDT | 95.00 | 13.10 | 8.10 | 11.50 | 0.00 | - | 2 | 1,351 | 34.07% |
| CAH250117C00097500 | 2024-06-28 10:01AM EDT | 97.50 | 9.00 | 7.70 | 8.30 | -3.80 | -29.69% | 1 | 50 | 27.17% |
| CAH250117C00100000 | 2024-06-28 3:10PM EDT | 100.00 | 7.00 | 5.30 | 8.30 | -0.20 | -2.78% | 13 | 644 | 31.04% |
| CAH250117C00105000 | 2024-06-27 10:23AM EDT | 105.00 | 5.03 | 4.40 | 6.20 | 0.00 | - | 1 | 1,018 | 30.41% |
| CAH250117C00110000 | 2024-06-28 2:42PM EDT | 110.00 | 3.20 | 1.20 | 3.30 | -0.20 | -5.88% | 4 | 896 | 25.24% |
| CAH250117C00115000 | 2024-06-27 9:30AM EDT | 115.00 | 2.60 | 1.80 | 2.20 | 0.00 | - | 3 | 1,342 | 25.00% |
| CAH250117C00120000 | 2024-06-27 12:40PM EDT | 120.00 | 1.35 | 0.20 | 2.45 | 0.00 | - | 1 | 210 | 29.96% |
| CAH250117C00125000 | 2024-06-12 3:18PM EDT | 125.00 | 0.96 | 0.70 | 3.00 | 0.00 | - | 1 | 398 | 36.07% |
| CAH250117C00130000 | 2024-06-27 10:26AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 346 | 26.21% |
| CAH250117C00135000 | 2024-06-24 11:22AM EDT | 135.00 | 0.80 | 0.10 | 2.60 | 0.00 | - | 8 | 53 | 40.52% |
| CAH250117C00140000 | 2024-06-13 3:43PM EDT | 140.00 | 0.40 | 0.15 | 1.70 | 0.00 | - | 1 | 49 | 38.21% |
| CAH250117C00145000 | 2024-06-28 9:34AM EDT | 145.00 | 0.37 | 0.15 | 1.65 | -0.08 | -17.78% | 1 | 13 | 40.42% |
| CAH250117C00150000 | 2024-03-26 3:47PM EDT | 150.00 | 1.20 | 0.40 | 1.30 | 0.00 | - | 1 | 25 | 40.31% |
| CAH250117C00155000 | 2024-04-22 12:51PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAH250117C00165000 | 2024-06-05 11:44AM EDT | 165.00 | 0.44 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 53.98% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH250117P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 69.43% |
| CAH250117P00037500 | 2023-04-17 9:59AM EDT | 37.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 3 | 12 | 66.11% |
| 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 | 91.85% |
| CAH250117P00045000 | 2024-01-09 1:08PM EDT | 45.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 52.83% |
| CAH250117P00047500 | 2023-02-23 11:32AM EDT | 47.50 | 1.40 | 2.00 | 2.85 | 0.00 | - | - | 1 | 83.29% |
| CAH250117P00050000 | 2023-11-29 2:43PM EDT | 50.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 36 | 51.81% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| CAH250117P00062500 | 2023-08-22 2:29PM EDT | 62.50 | 2.20 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 50.61% |
| CAH250117P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.40 | 0.40 | 0.85 | 0.00 | - | 1 | 202 | 39.62% |
| CAH250117P00067500 | 2023-09-14 1:13PM EDT | 67.50 | 2.55 | 1.75 | 2.20 | 0.00 | - | 2 | 3 | 48.25% |
| CAH250117P00070000 | 2024-05-01 2:02PM EDT | 70.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 11 | 26 | 33.33% |
| CAH250117P00072500 | 2024-05-21 11:24AM EDT | 72.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 8 | 30.08% |
| CAH250117P00075000 | 2024-06-20 2:46PM EDT | 75.00 | 0.48 | 0.50 | 0.85 | 0.00 | - | 809 | 679 | 28.35% |
| CAH250117P00077500 | 2024-05-23 12:21PM EDT | 77.50 | 1.05 | 0.40 | 0.90 | 0.00 | - | 1 | 16 | 26.11% |
| CAH250117P00080000 | 2024-06-21 12:18PM EDT | 80.00 | 0.75 | 0.95 | 2.30 | 0.00 | - | 1 | 437 | 32.31% |
| CAH250117P00082500 | 2024-06-27 11:32AM EDT | 82.50 | 1.44 | 1.30 | 3.60 | 0.00 | - | 2 | 350 | 35.55% |
| CAH250117P00085000 | 2024-06-21 3:39PM EDT | 85.00 | 1.25 | 1.80 | 2.15 | 0.00 | - | 5 | 45 | 25.25% |
| CAH250117P00087500 | 2024-06-27 10:26AM EDT | 87.50 | 2.25 | 2.30 | 4.50 | 0.00 | - | 1 | 43 | 32.33% |
| CAH250117P00090000 | 2024-06-24 10:24AM EDT | 90.00 | 1.85 | 2.90 | 5.20 | 0.00 | - | 1 | 469 | 31.36% |
| CAH250117P00092500 | 2024-06-26 1:52PM EDT | 92.50 | 3.10 | 3.60 | 4.40 | 0.00 | - | 4 | 32 | 24.50% |
| CAH250117P00095000 | 2024-06-17 3:42PM EDT | 95.00 | 4.00 | 4.60 | 6.80 | 0.00 | - | 2 | 340 | 29.19% |
| CAH250117P00097500 | 2024-06-06 2:18PM EDT | 97.50 | 5.80 | 5.60 | 6.10 | 0.00 | - | 1 | 201 | 22.41% |
| CAH250117P00100000 | 2024-06-17 11:15AM EDT | 100.00 | 6.30 | 6.80 | 7.60 | 0.00 | - | 202 | 442 | 22.90% |
| CAH250117P00105000 | 2024-06-24 10:22AM EDT | 105.00 | 6.46 | 8.70 | 11.50 | 0.00 | - | 6 | 493 | 25.59% |
| CAH250117P00110000 | 2024-06-24 3:48PM EDT | 110.00 | 9.10 | 12.60 | 15.40 | 0.00 | - | 25 | 625 | 26.88% |
| CAH250117P00115000 | 2024-04-17 11:03AM EDT | 115.00 | 12.50 | 15.00 | 18.50 | 0.00 | - | 21 | 330 | 23.27% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.