U.S. markets close in 5 hours 35 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.58-0.42 (-0.71%)
A partir del 10:25AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240719C000300002024-05-16 3:11PM EDT30.0027.9027.8031.700.00--4112.89%
CVS240719C000350002024-05-09 2:17PM EDT35.0020.7525.0029.000.00-11177.39%
CVS240719C000375002024-05-20 10:11AM EDT37.5020.2921.7522.900.00--185.55%
CVS240719C000400002024-05-31 3:58PM EDT40.0019.8019.2019.900.00-1179.59%
CVS240719C000450002024-06-03 9:33AM EDT45.0014.4414.4015.100.00-1152.34%
CVS240719C000475002024-06-07 12:59PM EDT47.5014.3711.6512.400.00-11050.49%
CVS240719C000500002024-06-10 3:58PM EDT50.0010.708.859.950.00-1013843.07%
CVS240719C000525002024-06-10 11:32AM EDT52.508.457.107.500.00-253235.21%
CVS240719C000550002024-06-11 12:55PM EDT55.005.505.005.20-0.23-4.01%11,90429.79%
CVS240719C000575002024-06-12 9:55AM EDT57.503.233.153.20-0.44-11.99%12,94226.47%
CVS240719C000600002024-06-12 10:07AM EDT60.001.611.691.69-0.40-19.90%124,07124.63%
CVS240719C000625002024-06-12 9:49AM EDT62.500.800.790.82-0.18-18.37%2410,74324.73%
CVS240719C000650002024-06-12 10:06AM EDT65.000.350.330.37-0.11-23.91%1405,77125.27%
CVS240719C000675002024-06-11 2:14PM EDT67.500.250.170.190.00-31,88627.05%
CVS240719C000700002024-06-12 9:52AM EDT70.000.120.110.12-0.03-20.00%23,56029.79%
CVS240719C000750002024-06-11 12:06PM EDT75.000.090.030.250.00-6537445.70%
CVS240719C000800002024-06-11 2:07PM EDT80.000.060.020.250.00-2655.18%
CVS240719C000850002024-06-07 10:25AM EDT85.000.110.010.230.00-1356.06%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240719P000350002024-05-13 12:21PM EDT35.000.040.000.180.00-202080.86%
CVS240719P000375002024-05-30 10:28AM EDT37.500.040.000.190.00-2072.07%
CVS240719P000400002024-05-20 2:04PM EDT40.000.020.010.200.00-2564.26%
CVS240719P000425002024-06-05 12:32PM EDT42.500.120.010.220.00-116356.64%
CVS240719P000450002024-06-05 11:18AM EDT45.000.030.010.230.00-412055.37%
CVS240719P000475002024-06-11 2:08PM EDT47.500.050.020.270.00-26548.34%
CVS240719P000500002024-06-11 2:01PM EDT50.000.090.080.110.00-520232.42%
CVS240719P000525002024-06-12 9:53AM EDT52.500.170.140.17+0.03+21.43%21,54827.44%
CVS240719P000550002024-06-12 9:58AM EDT55.000.350.340.38+0.02+6.06%112,63224.76%
CVS240719P000575002024-06-12 10:06AM EDT57.500.890.870.91+0.12+15.58%23,76323.32%
CVS240719P000600002024-06-12 10:09AM EDT60.001.891.841.94+0.18+10.23%731,75822.34%
CVS240719P000625002024-06-12 9:46AM EDT62.503.603.503.75+0.40+12.50%172,10524.81%
CVS240719P000650002024-06-10 12:33PM EDT65.004.755.306.300.00-2434.82%
CVS240719P000700002024-05-15 12:31PM EDT70.0014.188.5012.450.00--069.97%
CVS240719P000750002024-06-07 3:02PM EDT75.0013.3913.5017.450.00-1184.72%
CVS240719P000800002024-05-23 12:08PM EDT80.0023.2018.5022.450.00--097.56%