U.S. markets open in 7 hours 28 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
61.01-0.08 (-0.13%)
Al cierre: 04:00PM EDT
60.91 -0.10 (-0.16%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240621C000300002024-05-02 3:57PM EDT30.0025.3427.0031.600.00--6641.41%
CVS240621C000350002024-06-17 9:36AM EDT35.0025.230.000.000.00-100.00%
CVS240621C000375002024-01-02 1:05PM EDT37.5043.4535.4037.950.00-201,725.00%
CVS240621C000400002024-06-11 10:39AM EDT40.0018.250.000.000.00-500.00%
CVS240621C000425002023-10-26 10:07AM EDT42.5026.6526.1028.500.00-101,116.41%
CVS240621C000450002024-06-07 12:53PM EDT45.0016.600.000.000.00-100.00%
CVS240621C000475002024-06-17 3:37PM EDT47.5013.650.000.000.00-400.00%
CVS240621C000480002024-06-14 9:52AM EDT48.0012.100.000.000.00--00.00%
CVS240621C000490002024-06-06 2:53PM EDT49.0011.800.000.000.00-100.00%
CVS240621C000500002024-06-17 10:10AM EDT50.0010.630.000.000.00-100.00%
CVS240621C000510002024-05-30 10:13AM EDT51.003.550.000.000.00-100.00%
CVS240621C000515002024-05-30 9:41AM EDT51.502.930.000.000.00-200.00%
CVS240621C000520002024-05-30 11:26AM EDT52.003.250.000.000.00-100.00%
CVS240621C000525002024-06-17 3:37PM EDT52.508.640.000.000.00-400.00%
CVS240621C000530002024-06-18 10:36AM EDT53.008.250.000.000.00-100.00%
CVS240621C000535002024-06-10 12:32PM EDT53.507.090.000.000.00-300.00%
CVS240621C000540002024-06-17 11:42AM EDT54.007.050.000.000.00-100.00%
CVS240621C000550002024-06-18 2:17PM EDT55.006.520.000.000.00-700.00%
CVS240621C000560002024-06-18 12:56PM EDT56.005.310.000.000.00-100.00%
CVS240621C000570002024-06-18 3:03PM EDT57.004.400.000.000.00-100.00%
CVS240621C000575002024-06-18 3:34PM EDT57.503.670.000.000.00-4300.00%
CVS240621C000580002024-06-18 3:23PM EDT58.003.150.000.000.00-9400.00%
CVS240621C000590002024-06-18 9:33AM EDT59.002.500.000.000.00-200.00%
CVS240621C000600002024-06-18 3:57PM EDT60.001.250.000.000.00-1,40900.00%
CVS240621C000610002024-06-18 3:59PM EDT61.000.550.000.000.00-57400.00%
CVS240621C000620002024-06-18 3:52PM EDT62.000.190.000.000.00-7,00506.25%
CVS240621C000625002024-06-18 3:08PM EDT62.500.120.000.000.00-748012.50%
CVS240621C000630002024-06-18 3:58PM EDT63.000.070.000.000.00-1,388012.50%
CVS240621C000640002024-06-18 3:24PM EDT64.000.040.000.000.00-192012.50%
CVS240621C000650002024-06-18 3:58PM EDT65.000.030.000.000.00-330025.00%
CVS240621C000660002024-06-17 3:49PM EDT66.000.040.000.000.00-248025.00%
CVS240621C000670002024-06-18 9:44AM EDT67.000.020.000.000.00-1025.00%
CVS240621C000675002024-06-18 2:36PM EDT67.500.020.000.000.00-19025.00%
CVS240621C000680002024-06-18 1:16PM EDT68.000.020.000.000.00-12025.00%
CVS240621C000690002024-06-18 3:55PM EDT69.000.010.000.000.00-9050.00%
CVS240621C000700002024-06-18 3:42PM EDT70.000.010.000.000.00-227050.00%
CVS240621C000710002024-06-17 11:14AM EDT71.000.010.000.000.00-1050.00%
CVS240621C000720002024-06-17 10:38AM EDT72.000.010.000.000.00-2050.00%
CVS240621C000725002024-06-18 3:23PM EDT72.500.030.000.000.00-274050.00%
CVS240621C000750002024-06-18 1:32PM EDT75.000.010.000.000.00-14050.00%
CVS240621C000775002024-06-17 1:31PM EDT77.500.010.000.000.00-12050.00%
CVS240621C000800002024-06-18 3:36PM EDT80.000.010.000.000.00-1050.00%
CVS240621C000825002024-06-13 12:49PM EDT82.500.040.000.000.00-2050.00%
CVS240621C000850002024-06-14 11:40AM EDT85.000.010.000.000.00-3050.00%
CVS240621C000875002024-06-18 2:00PM EDT87.500.020.000.000.00-1050.00%
CVS240621C000900002024-06-18 3:53PM EDT90.000.020.000.000.00-2050.00%
CVS240621C000925002024-06-06 10:33AM EDT92.500.020.000.000.00-33050.00%
CVS240621C000950002024-06-11 2:39PM EDT95.000.020.000.000.00-10050.00%
CVS240621C000975002024-05-13 3:38PM EDT97.500.010.001.270.00-4345413.09%
CVS240621C001000002024-06-13 3:29PM EDT100.000.010.000.000.00-1050.00%
CVS240621C001050002024-06-03 3:31PM EDT105.000.010.000.000.00-4050.00%
CVS240621C001100002024-06-06 1:21PM EDT110.000.020.000.000.00-1050.00%
CVS240621C001150002024-04-05 1:23PM EDT115.000.030.000.040.00-20322315.63%
CVS240621C001200002024-05-03 12:52PM EDT120.000.030.000.050.00-2070340.63%
CVS240621C001250002024-04-03 11:44AM EDT125.000.090.000.160.00-243410.16%
CVS240621C001300002024-02-20 4:31PM EDT130.000.030.000.180.00-1033435.16%
CVS240621C001350002024-06-07 1:26PM EDT135.000.010.000.000.00-1050.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240621P000275002024-05-29 10:22AM EDT27.500.030.000.000.00-1050.00%
CVS240621P000325002024-05-28 3:37PM EDT32.500.010.000.000.00-200050.00%
CVS240621P000350002024-05-29 10:54AM EDT35.000.030.000.000.00-10050.00%
CVS240621P000375002024-06-04 11:13AM EDT37.500.020.000.000.00-2050.00%
CVS240621P000400002024-06-14 1:09PM EDT40.000.010.000.000.00-2050.00%
CVS240621P000425002024-06-06 9:30AM EDT42.500.010.000.000.00-2050.00%
CVS240621P000450002024-06-11 2:07PM EDT45.000.050.000.000.00-3050.00%
CVS240621P000460002024-06-04 11:04AM EDT46.000.030.000.000.00-1050.00%
CVS240621P000475002024-06-17 9:40AM EDT47.500.010.000.000.00-200050.00%
CVS240621P000480002024-06-06 3:03PM EDT48.000.010.000.000.00-55050.00%
CVS240621P000490002024-06-17 10:02AM EDT49.000.010.000.000.00-28050.00%
CVS240621P000500002024-06-17 3:07PM EDT50.000.010.000.000.00-42050.00%
CVS240621P000510002024-06-18 10:05AM EDT51.000.010.000.000.00-199050.00%
CVS240621P000515002024-06-18 11:13AM EDT51.500.010.000.000.00-15050.00%
CVS240621P000520002024-06-18 11:15AM EDT52.000.010.000.000.00-35050.00%
CVS240621P000525002024-06-18 3:53PM EDT52.500.010.000.000.00-60050.00%
CVS240621P000530002024-06-18 3:52PM EDT53.000.010.000.000.00-46050.00%
CVS240621P000535002024-06-14 1:35PM EDT53.500.020.000.000.00-23050.00%
CVS240621P000540002024-06-17 3:55PM EDT54.000.070.000.000.00-2050.00%
CVS240621P000550002024-06-18 1:50PM EDT55.000.020.000.000.00-4025.00%
CVS240621P000560002024-06-18 3:11PM EDT56.000.030.000.000.00-7025.00%
CVS240621P000570002024-06-18 2:15PM EDT57.000.010.000.000.00-5025.00%
CVS240621P000575002024-06-18 2:03PM EDT57.500.020.000.000.00-44025.00%
CVS240621P000580002024-06-18 3:36PM EDT58.000.030.000.000.00-17012.50%
CVS240621P000590002024-06-18 3:45PM EDT59.000.060.000.000.00-620012.50%
CVS240621P000600002024-06-18 3:57PM EDT60.000.160.000.000.00-1,03006.25%
CVS240621P000610002024-06-18 3:59PM EDT61.000.490.000.000.00-1,49900.20%
CVS240621P000620002024-06-18 3:59PM EDT62.001.090.000.000.00-47000.00%
CVS240621P000625002024-06-18 9:54AM EDT62.501.300.000.000.00-300.00%
CVS240621P000630002024-06-06 10:10AM EDT63.003.050.000.000.00-100.00%
CVS240621P000640002024-06-18 9:41AM EDT64.002.310.000.000.00-200.00%
CVS240621P000650002024-06-18 2:21PM EDT65.003.610.000.000.00-100.00%
CVS240621P000675002024-06-13 3:19PM EDT67.505.770.000.000.00-65000.00%
CVS240621P000700002024-06-18 2:32PM EDT70.008.550.000.000.00-1,70000.00%
CVS240621P000725002024-06-18 2:53PM EDT72.5010.950.000.000.00-2,38000.00%
CVS240621P000750002024-06-18 2:53PM EDT75.0013.450.000.000.00-2,08000.00%
CVS240621P000775002024-05-09 3:08PM EDT77.5022.2014.0018.000.00-242334.96%
CVS240621P000800002024-06-18 2:37PM EDT80.0018.550.000.000.00-2500.00%
CVS240621P000825002024-05-03 10:00AM EDT82.5027.2720.6525.300.00-10384.18%
CVS240621P000850002024-05-01 3:42PM EDT85.0028.9323.5028.000.00-4,2300431.06%
CVS240621P000875002024-04-30 2:37PM EDT87.5019.4529.6033.400.00-6000679.39%
CVS240621P000900002024-04-23 3:13PM EDT90.0021.250.000.000.00-8200.00%
CVS240621P000925002024-01-02 11:51AM EDT92.5012.3017.6519.850.00-100.00%
CVS240621P000950002023-11-21 4:54PM EDT95.0026.9516.5517.200.00-50470.00%
CVS240621P000975002023-07-26 12:33PM EDT97.5021.4029.8030.650.00-3500.00%
CVS240621P001000002024-01-24 1:48PM EDT100.0025.6122.4023.800.00-1200.00%
CVS240621P001350002024-04-02 2:13PM EDT135.0061.4078.9581.000.00--01,090.92%