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
60.685,77 +34,90 (+0,06%)
Cardinal Health, Inc. (CAH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH260116C00045000 | 2024-03-01 10:55AM EDT | 45.00 | 69.30 | 66.00 | 70.40 | 0.00 | - | 1 | 1 | 112.79% |
| CAH260116C00050000 | 2023-11-06 12:27PM EDT | 50.00 | 54.00 | 54.50 | 59.50 | 0.00 | - | - | 1 | 75.97% |
| CAH260116C00055000 | 2024-03-27 3:10PM EDT | 55.00 | 59.06 | 48.50 | 53.50 | 0.00 | - | 1 | 1 | 64.22% |
| CAH260116C00060000 | 2024-04-12 12:06PM EDT | 60.00 | 49.12 | 40.00 | 45.00 | 0.00 | - | 1 | 18 | 53.77% |
| CAH260116C00065000 | 2024-06-20 3:42PM EDT | 65.00 | 43.00 | 34.00 | 38.70 | 0.00 | - | 1 | 20 | 43.31% |
| CAH260116C00070000 | 2024-06-13 2:00PM EDT | 70.00 | 34.30 | 30.00 | 34.50 | 0.00 | - | 1 | 53 | 40.60% |
| CAH260116C00075000 | 2024-06-11 3:08PM EDT | 75.00 | 29.65 | 26.00 | 30.50 | 0.00 | - | 4 | 46 | 38.31% |
| CAH260116C00077500 | 2023-10-19 10:39AM EDT | 77.50 | 25.30 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 51.05% |
| CAH260116C00080000 | 2024-05-10 9:54AM EDT | 80.00 | 26.60 | 23.50 | 26.80 | 0.00 | - | 10 | 50 | 36.54% |
| CAH260116C00082500 | 2024-04-25 9:35AM EDT | 82.50 | 29.85 | 20.20 | 24.50 | 0.00 | - | 1 | 5 | 34.41% |
| CAH260116C00085000 | 2024-06-18 9:37AM EDT | 85.00 | 24.30 | 19.00 | 23.90 | 0.00 | - | 6 | 10 | 36.34% |
| CAH260116C00087500 | 2024-03-01 3:14PM EDT | 87.50 | 32.99 | 32.70 | 35.40 | 0.00 | - | 1 | 1 | 62.97% |
| CAH260116C00090000 | 2024-05-15 3:54PM EDT | 90.00 | 18.65 | 17.50 | 21.80 | 0.00 | - | 3 | 45 | 37.38% |
| CAH260116C00092500 | 2023-11-15 3:10PM EDT | 92.50 | 20.86 | 17.50 | 22.40 | 0.00 | - | 2 | 1 | 41.27% |
| CAH260116C00095000 | 2024-05-29 3:31PM EDT | 95.00 | 14.40 | 13.00 | 16.10 | 0.00 | - | 1 | 29 | 30.11% |
| CAH260116C00097500 | 2024-06-18 11:22AM EDT | 97.50 | 16.85 | 11.50 | 14.80 | 0.00 | - | 6 | 37 | 29.73% |
| CAH260116C00100000 | 2024-06-25 10:37AM EDT | 100.00 | 17.10 | 10.50 | 13.80 | 0.00 | - | 1 | 29 | 29.85% |
| CAH260116C00105000 | 2024-06-26 2:51PM EDT | 105.00 | 12.25 | 8.00 | 11.20 | 0.00 | - | 5 | 118 | 28.45% |
| CAH260116C00110000 | 2024-06-26 10:25AM EDT | 110.00 | 9.94 | 7.30 | 9.20 | 0.00 | - | 4 | 51 | 27.77% |
| CAH260116C00115000 | 2024-06-18 2:42PM EDT | 115.00 | 10.00 | 4.50 | 7.40 | 0.00 | - | 20 | 239 | 26.99% |
| CAH260116C00120000 | 2024-06-28 9:34AM EDT | 120.00 | 5.90 | 3.00 | 6.10 | -0.36 | -5.75% | 8 | 133 | 26.80% |
| CAH260116C00125000 | 2024-05-14 12:27PM EDT | 125.00 | 4.50 | 2.75 | 5.30 | 0.00 | - | 10 | 75 | 27.33% |
| CAH260116C00130000 | 2024-06-28 9:35AM EDT | 130.00 | 4.00 | 1.00 | 3.80 | -1.00 | -20.00% | 1 | 1,145 | 25.72% |
| CAH260116C00135000 | 2024-05-10 11:43AM EDT | 135.00 | 3.25 | 2.55 | 3.40 | 0.00 | - | 10 | 39 | 26.54% |
| CAH260116C00140000 | 2024-06-24 9:53AM EDT | 140.00 | 3.40 | 0.05 | 2.80 | 0.00 | - | 10 | 267 | 26.53% |
| CAH260116C00145000 | 2024-06-27 11:27AM EDT | 145.00 | 1.88 | 0.00 | 2.15 | 0.00 | - | 15 | 32 | 26.00% |
| CAH260116C00150000 | 2024-06-13 12:09PM EDT | 150.00 | 1.60 | 0.75 | 1.80 | 0.00 | - | 1 | 15 | 26.16% |
| CAH260116C00155000 | 2024-04-11 12:26PM EDT | 155.00 | 3.40 | 1.00 | 1.65 | 0.00 | - | 2 | 10 | 26.92% |
| CAH260116C00160000 | 2023-12-08 10:30AM EDT | 160.00 | 1.70 | 0.00 | 3.30 | 0.00 | - | - | 1 | 34.16% |
| CAH260116C00165000 | 2024-04-18 2:45PM EDT | 165.00 | 2.05 | 0.45 | 2.05 | 0.00 | - | 1 | 1 | 31.10% |
| CAH260116C00170000 | 2024-06-11 11:26AM EDT | 170.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 1 | 56 | 31.90% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 50.22% |
| CAH260116P00060000 | 2024-04-22 2:39PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CAH260116P00065000 | 2024-05-01 9:56AM EDT | 65.00 | 1.60 | 0.05 | 2.65 | 0.00 | - | 1 | 85 | 32.95% |
| CAH260116P00070000 | 2024-06-24 10:38AM EDT | 70.00 | 1.55 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 31.02% |
| CAH260116P00075000 | 2024-06-24 11:45AM EDT | 75.00 | 2.30 | 1.45 | 5.50 | 0.00 | - | 1 | 3 | 33.48% |
| CAH260116P00077500 | 2024-02-05 12:04PM EDT | 77.50 | 3.22 | 1.75 | 3.30 | 0.00 | - | 18 | 14 | 24.53% |
| CAH260116P00080000 | 2024-05-28 3:04PM EDT | 80.00 | 4.55 | 3.00 | 3.90 | 0.00 | - | 1 | 10 | 24.22% |
| CAH260116P00082500 | 2023-12-18 1:47PM EDT | 82.50 | 5.20 | 3.80 | 4.30 | 0.00 | - | - | 1 | 23.18% |
| CAH260116P00085000 | 2024-05-21 10:37AM EDT | 85.00 | 6.40 | 2.60 | 4.60 | 0.00 | - | 8 | 22 | 21.77% |
| CAH260116P00087500 | 2024-04-30 10:21AM EDT | 87.50 | 5.56 | 5.20 | 6.40 | 0.00 | - | 4 | 12 | 23.90% |
| CAH260116P00090000 | 2024-06-17 3:26PM EDT | 90.00 | 6.00 | 5.50 | 9.00 | 0.00 | - | 2 | 25 | 27.38% |
| CAH260116P00092500 | 2024-04-11 2:48PM EDT | 92.50 | 6.80 | 6.70 | 8.40 | 0.00 | - | 1 | 8 | 23.46% |
| CAH260116P00095000 | 2024-06-26 9:57AM EDT | 95.00 | 7.50 | 8.10 | 11.00 | 0.00 | - | 1 | 26 | 26.36% |
| CAH260116P00097500 | 2024-06-20 11:29AM EDT | 97.50 | 7.75 | 8.90 | 12.00 | 0.00 | - | 1 | 5 | 25.63% |
| CAH260116P00100000 | 2024-06-18 2:34PM EDT | 100.00 | 8.60 | 10.20 | 13.00 | 0.00 | - | 1 | 6 | 24.76% |
| CAH260116P00105000 | 2024-06-28 11:03AM EDT | 105.00 | 12.10 | 12.40 | 15.40 | -0.40 | -3.20% | 12 | 59 | 23.40% |
| CAH260116P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 14.48 | 15.10 | 18.00 | 0.00 | - | 4 | 22 | 21.77% |
| CAH260116P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAH260116P00120000 | 2024-06-24 10:22AM EDT | 120.00 | 18.78 | 22.00 | 26.00 | 0.00 | - | 2 | 8 | 22.72% |
| CAH260116P00145000 | 2023-12-14 10:41AM EDT | 145.00 | 44.20 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.