U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
57.24+0.27 (+0.47%)
Al cierre: 04:00PM EDT
57.22 -0.02 (-0.03%)
Fuera de horario: 07:44PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor6 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240906C000450002024-08-21 1:15PM EDT45.0013.4011.2512.400.00--10106.25%
CVS240906C000470002024-08-30 11:34AM EDT47.0010.0510.2010.50-1.88-15.76%1183.59%
CVS240906C000500002024-08-30 11:16AM EDT50.007.077.207.45-0.87-10.96%2258.40%
CVS240906C000530002024-08-27 3:10PM EDT53.004.934.054.550.00-2353.22%
CVS240906C000540002024-08-29 12:14PM EDT54.003.463.203.45+0.41+13.44%11138.67%
CVS240906C000550002024-08-29 1:25PM EDT55.002.482.252.700.00-44441.31%
CVS240906C000560002024-08-30 2:31PM EDT56.001.561.401.73+0.09+6.12%9413531.64%
CVS240906C000570002024-08-30 3:58PM EDT57.000.940.900.94-0.02-2.08%48219225.78%
CVS240906C000580002024-08-30 3:57PM EDT58.000.460.440.47-0.12-20.69%1,7461,51424.90%
CVS240906C000590002024-08-30 3:59PM EDT59.000.200.170.22-0.06-23.08%5591,33525.39%
CVS240906C000600002024-08-30 3:47PM EDT60.000.100.050.10-0.01-9.09%4,2301,20526.37%
CVS240906C000610002024-08-30 3:50PM EDT61.000.040.040.06-0.03-42.86%4693629.30%
CVS240906C000620002024-08-30 3:42PM EDT62.000.030.020.03-0.01-25.00%1139230.86%
CVS240906C000630002024-08-28 10:12AM EDT63.000.030.020.03-0.03-50.00%125635.94%
CVS240906C000640002024-08-29 2:33PM EDT64.000.030.010.090.00-3129649.41%
CVS240906C000650002024-08-30 2:22PM EDT65.000.010.010.03-0.02-66.67%4649845.31%
CVS240906C000660002024-08-26 3:47PM EDT66.000.050.010.410.00-24011071.88%
CVS240906C000670002024-08-29 10:41AM EDT67.000.020.000.750.00-165689.75%
CVS240906C000680002024-08-26 10:17AM EDT68.000.040.000.750.00-21016495.61%
CVS240906C000690002024-08-28 9:41AM EDT69.000.170.000.750.00-8224101.37%
CVS240906C000700002024-08-29 2:00PM EDT70.000.020.000.03+0.01+100.00%185260.94%
CVS240906C000710002024-08-28 9:40AM EDT71.000.090.000.050.00-82168.75%
CVS240906C000720002024-08-19 9:47AM EDT72.000.250.000.750.00-815117.58%
CVS240906C000730002024-08-26 9:44AM EDT73.000.010.000.750.00-210122.66%
CVS240906C000740002024-08-26 9:44AM EDT74.000.010.000.750.00-22127.73%
CVS240906C000750002024-08-28 12:48PM EDT75.000.010.000.070.00-163187.50%
CVS240906C000800002024-08-26 3:41PM EDT80.000.010.000.030.00-81295.31%
CVS240906C000850002024-08-26 9:39AM EDT85.000.010.000.020.00-1261104.69%
Opciones de ventapor6 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240906P000440002024-08-27 12:42PM EDT44.000.010.000.210.00--50105.47%
CVS240906P000450002024-08-15 3:59PM EDT45.000.030.000.240.00-89100.39%
CVS240906P000460002024-08-27 12:20PM EDT46.000.020.000.040.00-101869.53%
CVS240906P000470002024-08-20 10:11AM EDT47.000.020.000.040.00-142663.28%
CVS240906P000480002024-08-30 10:08AM EDT48.000.010.000.23-0.04-80.00%2240176.95%
CVS240906P000490002024-08-29 11:04AM EDT49.000.020.000.330.00-104375.20%
CVS240906P000495002024-08-30 9:42AM EDT49.500.020.000.68-0.02-50.00%14885.94%
CVS240906P000500002024-08-29 1:38PM EDT50.000.020.000.140.00-15956.25%
CVS240906P000510002024-08-23 12:27PM EDT51.000.170.010.05+0.12+240.00%84546.48%
CVS240906P000520002024-08-29 12:44PM EDT52.000.040.020.090.00-238944.92%
CVS240906P000530002024-08-30 12:05PM EDT53.000.070.000.070.00-410735.74%
CVS240906P000540002024-08-30 3:42PM EDT54.000.080.070.08-0.04-33.33%3713629.69%
CVS240906P000550002024-08-30 3:53PM EDT55.000.170.130.20-0.07-29.17%17427029.49%
CVS240906P000560002024-08-30 3:55PM EDT56.000.300.300.33-0.19-38.78%56886925.64%
CVS240906P000570002024-08-30 3:56PM EDT57.000.630.630.67-0.24-27.59%32584724.85%
CVS240906P000580002024-08-30 3:30PM EDT58.001.251.161.21-0.19-13.19%19356224.22%
CVS240906P000590002024-08-30 3:46PM EDT59.001.901.812.47-0.45-19.15%2833744.24%
CVS240906P000600002024-08-30 11:54AM EDT60.003.072.653.00-0.08-2.54%38734.57%
CVS240906P000610002024-08-30 10:11AM EDT61.003.873.354.50-0.28-6.75%12764.55%
CVS240906P000620002024-08-28 2:13PM EDT62.005.174.655.800.00-20561.04%
CVS240906P000630002024-08-02 9:53AM EDT63.004.655.607.750.00-16088.67%
CVS240906P000640002024-07-30 11:15AM EDT64.003.406.857.150.00--062.31%
CVS240906P000650002024-07-30 11:24AM EDT65.004.007.859.150.00--096.39%
CVS240906P000660002024-08-15 2:00PM EDT66.008.798.6010.700.00--0110.45%