U.S. Markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.22-0.81 (-1.33%)
Al cierre: 04:00PM EDT
60.30 +0.08 (+0.13%)
Fuera de horario: 07:58PM 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--6422.46%
CVS240621C000350002024-05-17 10:16AM EDT35.0022.6524.0027.300.00-110254.69%
CVS240621C000375002024-01-02 1:05PM EDT37.5043.4535.4037.950.00-20955.66%
CVS240621C000400002024-06-11 10:39AM EDT40.0018.2519.7022.050.00-511223.44%
CVS240621C000425002023-10-26 10:07AM EDT42.5026.6526.1028.500.00-10623.63%
CVS240621C000450002024-06-07 12:53PM EDT45.0016.6015.0516.550.00-116165.92%
CVS240621C000475002024-06-05 10:29AM EDT47.5012.3011.8014.700.00-121138.38%
CVS240621C000490002024-06-06 2:53PM EDT49.0011.809.2011.550.00-13109.57%
CVS240621C000500002024-06-13 3:43PM EDT50.0011.708.3011.000.00-1527130.57%
CVS240621C000510002024-05-30 10:13AM EDT51.003.558.1511.300.00-11104.88%
CVS240621C000515002024-05-30 9:41AM EDT51.502.938.659.450.00-2288.77%
CVS240621C000520002024-05-30 11:26AM EDT52.003.257.208.700.00-15194.43%
CVS240621C000525002024-06-07 10:12AM EDT52.509.007.659.950.00-3350120.41%
CVS240621C000530002024-06-07 9:58AM EDT53.008.307.159.450.00-285115.14%
CVS240621C000535002024-06-10 12:32PM EDT53.507.096.708.700.00-3186105.57%
CVS240621C000540002024-06-10 9:51AM EDT54.007.355.008.400.00-129676.76%
CVS240621C000550002024-06-14 3:07PM EDT55.005.455.206.90-1.36-19.97%86,18683.89%
CVS240621C000560002024-06-12 2:48PM EDT56.004.144.206.450.00-292284.42%
CVS240621C000570002024-06-14 3:31PM EDT57.003.483.253.50-3.22-48.06%1432740.23%
CVS240621C000575002024-06-14 3:38PM EDT57.503.032.753.00-1.13-27.16%237,60035.94%
CVS240621C000580002024-06-14 2:56PM EDT58.002.502.153.05-1.30-34.21%7558852.59%
CVS240621C000590002024-06-14 3:48PM EDT59.001.661.372.00-1.22-42.36%16374539.45%
CVS240621C000600002024-06-14 3:58PM EDT60.000.900.880.93-0.69-43.40%1,43010,60324.56%
CVS240621C000610002024-06-14 3:58PM EDT61.000.470.440.49-0.52-52.53%2,3051,56724.51%
CVS240621C000620002024-06-14 3:59PM EDT62.000.220.200.23-0.33-60.00%3,0532,18124.71%
CVS240621C000625002024-06-14 3:02PM EDT62.500.180.140.18-0.25-58.14%523,57826.37%
CVS240621C000630002024-06-14 3:43PM EDT63.000.130.110.14-0.18-58.06%1321,34227.74%
CVS240621C000640002024-06-14 3:50PM EDT64.000.080.070.09-0.08-50.00%3645530.66%
CVS240621C000650002024-06-14 1:34PM EDT65.000.060.040.07-0.10-62.50%1493,37834.57%
CVS240621C000660002024-06-14 3:36PM EDT66.000.050.030.06-0.05-50.00%3119238.67%
CVS240621C000670002024-06-14 2:27PM EDT67.000.050.020.05+0.02+66.67%3212742.19%
CVS240621C000675002024-06-14 9:33AM EDT67.500.050.020.07-0.07-58.33%1122,64047.46%
CVS240621C000680002024-06-13 3:39PM EDT68.000.100.020.110.00-50033154.49%
CVS240621C000690002024-06-14 11:05AM EDT69.000.040.020.05-0.02-33.33%7419151.56%
CVS240621C000700002024-06-14 1:12PM EDT70.000.030.020.04-0.02-40.00%474,88551.56%
CVS240621C000720002024-06-12 11:35AM EDT72.000.200.010.270.00--277.34%
CVS240621C000725002024-06-14 3:59PM EDT72.500.030.010.030.00-2503,36358.59%
CVS240621C000750002024-06-14 3:03PM EDT75.000.030.010.03+0.01+50.00%104,47167.19%
CVS240621C000775002024-06-14 11:07AM EDT77.500.020.000.02+0.01+100.00%12,29670.31%
CVS240621C000800002024-06-14 11:44AM EDT80.000.130.000.02+0.11+550.00%1024,11478.13%
CVS240621C000825002024-06-13 12:49PM EDT82.500.040.000.070.00-25,95098.44%
CVS240621C000850002024-06-14 11:40AM EDT85.000.010.000.01-0.01-50.00%36,34587.50%
CVS240621C000875002024-06-06 2:01PM EDT87.500.010.000.020.00-21,36698.44%
CVS240621C000900002024-06-12 2:33PM EDT90.000.030.000.050.00-32,102117.19%
CVS240621C000925002024-06-06 10:33AM EDT92.500.020.000.150.00-33498142.19%
CVS240621C000950002024-06-11 2:39PM EDT95.000.020.000.060.00-10586132.81%
CVS240621C000975002024-05-13 3:38PM EDT97.500.010.001.270.00-4345225.98%
CVS240621C001000002024-06-13 3:29PM EDT100.000.010.000.020.00-13,011129.69%
CVS240621C001050002024-06-03 3:31PM EDT105.000.010.000.160.00-4695177.73%
CVS240621C001100002024-06-06 1:21PM EDT110.000.020.000.580.00-1554230.08%
CVS240621C001150002024-04-05 1:23PM EDT115.000.030.000.040.00-20322171.88%
CVS240621C001200002024-05-03 12:52PM EDT120.000.030.000.050.00-2070185.94%
CVS240621C001250002024-04-03 11:44AM EDT125.000.090.000.160.00-243222.66%
CVS240621C001300002024-02-20 4:31PM EDT130.000.030.000.180.00-1033236.33%
CVS240621C001350002024-06-07 1:26PM EDT135.000.010.000.030.00-1138203.13%
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 EDT27.500.030.001.840.00-1101417.19%
CVS240621P000325002024-05-28 3:37PM EDT32.500.010.000.020.00-200200162.50%
CVS240621P000350002024-05-29 10:54AM EDT35.000.030.000.150.00-10579185.94%
CVS240621P000375002024-06-04 11:13AM EDT37.500.020.000.030.00-256134.38%
CVS240621P000400002024-05-29 2:51PM EDT40.000.010.000.16-0.04-80.00%2925146.09%
CVS240621P000425002024-06-06 9:30AM EDT42.500.010.000.160.00-2203127.34%
CVS240621P000450002024-06-11 2:07PM EDT45.000.050.000.160.00-3502108.98%
CVS240621P000460002024-06-04 11:04AM EDT46.000.030.000.170.00-11103.13%
CVS240621P000475002024-06-14 3:40PM EDT47.500.020.000.05+0.01+100.00%3176876.56%
CVS240621P000480002024-06-06 3:03PM EDT48.000.010.000.430.00-5566106.84%
CVS240621P000490002024-06-13 3:46PM EDT49.000.010.001.270.00-3043131.45%
CVS240621P000500002024-06-14 3:05PM EDT50.000.020.010.030.00-41,29460.16%
CVS240621P000510002024-06-14 12:24PM EDT51.000.020.010.20-0.01-33.33%17011071.48%
CVS240621P000515002024-06-14 1:25PM EDT51.500.030.010.030.00-148551.56%
CVS240621P000520002024-06-14 12:21PM EDT52.000.020.010.040.00-1015650.39%
CVS240621P000525002024-06-14 3:51PM EDT52.500.020.020.030.00-361,66248.83%
CVS240621P000530002024-06-14 1:35PM EDT53.000.020.010.03+0.01+100.00%4040146.09%
CVS240621P000535002024-06-14 1:35PM EDT53.500.020.010.10-0.01-33.33%2342553.71%
CVS240621P000540002024-06-14 9:30AM EDT54.000.020.020.040.00-563642.19%
CVS240621P000550002024-06-14 3:42PM EDT55.000.040.030.04-0.03-42.86%3066,90536.13%
CVS240621P000560002024-06-14 3:37PM EDT56.000.050.020.120.00-1392938.28%
CVS240621P000570002024-06-14 1:43PM EDT57.000.070.040.07+0.01+16.67%2784027.15%
CVS240621P000575002024-06-14 3:53PM EDT57.500.080.080.09+0.03+60.00%2793,98525.29%
CVS240621P000580002024-06-14 3:43PM EDT58.000.130.110.13+0.06+85.71%14660124.22%
CVS240621P000590002024-06-14 3:52PM EDT59.000.270.260.30+0.13+92.86%68674623.05%
CVS240621P000600002024-06-14 3:54PM EDT60.000.630.590.65+0.17+36.96%4752,90722.75%
CVS240621P000610002024-06-14 3:40PM EDT61.001.111.151.20+0.30+37.04%14290622.27%
CVS240621P000620002024-06-14 2:07PM EDT62.002.001.782.04+0.83+70.94%611925.98%
CVS240621P000625002024-06-13 3:26PM EDT62.501.102.272.950.00-108445.75%
CVS240621P000630002024-06-06 10:10AM EDT63.003.052.744.950.00-1164.06%
CVS240621P000640002024-06-03 3:51PM EDT64.003.953.703.950.00-3336.23%
CVS240621P000650002024-06-11 1:21PM EDT65.005.084.654.900.00-17039.06%
CVS240621P000675002024-06-13 3:19PM EDT67.505.777.207.700.00-65022457.23%
CVS240621P000700002024-06-14 3:10PM EDT70.009.809.659.90+0.63+6.87%4,5602,68765.63%
CVS240621P000725002024-06-14 3:10PM EDT72.5012.2512.1512.50+0.58+4.97%2,3002,09465.63%
CVS240621P000750002024-06-14 3:10PM EDT75.0014.8514.6516.95+0.82+5.84%2,2601,486149.12%
CVS240621P000775002024-05-09 3:08PM EDT77.5022.2014.0018.000.00-242147.17%
CVS240621P000800002024-05-23 12:08PM EDT80.0023.2219.6520.500.00-60129.10%
CVS240621P000825002024-05-03 10:00AM EDT82.5027.2720.6525.300.00-10170.02%
CVS240621P000850002024-05-01 3:42PM EDT85.0028.9323.5028.000.00-4,2300197.85%
CVS240621P000875002024-04-30 2:37PM EDT87.5019.4529.6033.400.00-6000344.63%
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--0562.35%