U.S. markets close in 4 hours 50 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.90-0.10 (-0.17%)
A partir del 11:10AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240628C000400002024-05-20 10:11AM EDT40.0017.6119.8020.200.00--096.88%
CVS240628C000500002024-06-10 9:57AM EDT50.0011.109.9511.350.00-23381.30%
CVS240628C000510002024-05-14 11:45AM EDT51.005.109.009.300.00--154.39%
CVS240628C000520002024-06-07 1:05PM EDT52.009.668.008.750.00-1159.08%
CVS240628C000530002024-06-10 12:55PM EDT53.007.407.057.250.00-5748.63%
CVS240628C000540002024-06-07 9:36AM EDT54.007.276.006.250.00-22743.16%
CVS240628C000550002024-06-11 3:28PM EDT55.005.255.105.300.00-15739.40%
CVS240628C000560002024-06-12 10:04AM EDT56.003.874.154.40-0.43-10.00%117536.67%
CVS240628C000570002024-06-11 10:52AM EDT57.003.083.353.450.00-110231.89%
CVS240628C000580002024-06-12 9:47AM EDT58.002.232.502.58-0.17-7.08%426028.32%
CVS240628C000590002024-06-11 11:10AM EDT59.001.571.811.87-0.15-8.72%312026.91%
CVS240628C000600002024-06-12 10:49AM EDT60.001.251.231.28-0.02-1.57%271,47125.81%
CVS240628C000610002024-06-12 10:22AM EDT61.000.660.780.82-0.19-22.35%230624.95%
CVS240628C000620002024-06-12 10:43AM EDT62.000.460.480.51-0.10-17.86%5522224.81%
CVS240628C000630002024-06-12 9:50AM EDT63.000.250.290.33-0.16-39.02%3645325.54%
CVS240628C000640002024-06-12 10:20AM EDT64.000.160.180.21-0.08-33.33%39526.27%
CVS240628C000650002024-06-12 10:26AM EDT65.000.120.120.15-0.05-29.41%4301,76927.83%
CVS240628C000660002024-06-11 10:16AM EDT66.000.120.090.110.00-16629.49%
CVS240628C000670002024-06-07 3:59PM EDT67.000.220.070.100.00-22832.23%
CVS240628C000690002024-06-10 9:47AM EDT69.000.090.020.620.00-1450.49%
CVS240628C000700002024-06-11 11:22AM EDT70.000.060.020.070.00-1638539.26%
CVS240628C000750002024-06-03 10:24AM EDT75.000.030.010.750.00-1173.83%
CVS240628C000800002024-06-06 12:51PM EDT80.000.030.010.760.00--1089.16%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240628P000460002024-05-15 2:41PM EDT46.000.680.010.120.00--162.11%
CVS240628P000470002024-05-29 9:51AM EDT47.000.130.010.760.00--183.01%
CVS240628P000480002024-06-10 11:10AM EDT48.000.040.010.250.00-13660.55%
CVS240628P000490002024-06-10 12:53PM EDT49.000.030.010.260.00-3023556.25%
CVS240628P000500002024-06-12 10:05AM EDT50.000.030.020.170.00-289454.30%
CVS240628P000510002024-06-12 10:04AM EDT51.000.060.010.20-0.03-33.33%2016451.37%
CVS240628P000520002024-06-06 3:52PM EDT52.000.050.010.120.00-139541.41%
CVS240628P000530002024-06-11 1:49PM EDT53.000.110.010.20+0.05+83.33%18,45841.50%
CVS240628P000540002024-06-11 2:47PM EDT54.000.080.050.090.00-250130.27%
CVS240628P000550002024-06-12 9:57AM EDT55.000.110.090.110.00-283827.15%
CVS240628P000560002024-06-12 10:20AM EDT56.000.180.140.18+0.02+12.50%117625.88%
CVS240628P000570002024-06-12 10:05AM EDT57.000.340.250.29+0.05+17.24%132424.51%
CVS240628P000580002024-06-12 10:48AM EDT58.000.450.420.47-0.01-2.17%14047123.34%
CVS240628P000590002024-06-12 10:36AM EDT59.000.810.700.75+0.07+9.46%4128722.32%
CVS240628P000600002024-06-12 10:00AM EDT60.001.351.111.17+0.17+14.41%225421.63%
CVS240628P000610002024-06-12 10:36AM EDT61.001.891.681.72+0.19+11.18%5337120.75%
CVS240628P000620002024-06-10 10:22AM EDT62.001.842.362.620.00-1211824.90%
CVS240628P000630002024-06-11 12:32PM EDT63.003.553.153.250.00-61119.53%
CVS240628P000670002024-06-12 9:34AM EDT67.007.556.357.20-4.45-37.08%1031.93%
CVS240628P000700002024-05-14 3:33PM EDT70.0014.299.9510.200.00--041.41%