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 comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240816C000300002024-05-03 1:23PM EDT30.0026.1727.5031.850.00-11148.05%
CVS240816C000350002024-06-03 10:16AM EDT35.0025.4024.8026.850.00-21391.89%
CVS240816C000400002024-05-17 10:13AM EDT40.0017.9618.4021.400.00-11088.16%
CVS240816C000425002024-05-07 10:37AM EDT42.5014.8216.5521.000.00-1475.44%
CVS240816C000450002024-06-05 2:17PM EDT45.0015.8514.3515.650.00-16951.12%
CVS240816C000475002024-06-10 9:44AM EDT47.5013.8512.1513.200.00-18444.87%
CVS240816C000500002024-06-11 9:35AM EDT50.0010.359.9510.800.00-144239.55%
CVS240816C000525002024-06-12 11:01AM EDT52.508.217.709.150.00-210345.22%
CVS240816C000550002024-06-14 3:09PM EDT55.006.456.256.45-0.60-8.51%913,16733.37%
CVS240816C000575002024-06-14 3:04PM EDT57.504.704.504.65-0.55-10.48%172,43731.81%
CVS240816C000600002024-06-14 3:22PM EDT60.003.153.103.25-0.50-13.70%2404,77131.52%
CVS240816C000625002024-06-14 3:30PM EDT62.502.152.062.12-0.35-14.00%202,39130.79%
CVS240816C000650002024-06-14 2:54PM EDT65.001.351.301.34-0.28-17.18%8514,10130.62%
CVS240816C000675002024-06-14 3:32PM EDT67.500.840.790.86-0.18-17.65%772,14231.20%
CVS240816C000700002024-06-14 3:32PM EDT70.000.520.510.560.00-1526,54232.08%
CVS240816C000725002024-06-12 9:30AM EDT72.500.340.330.38-0.02-5.56%151833.30%
CVS240816C000750002024-06-14 11:18AM EDT75.000.260.250.29-0.04-13.33%62,10335.30%
CVS240816C000775002024-06-14 9:56AM EDT77.500.190.180.23-0.01-5.00%42,01937.31%
CVS240816C000800002024-06-12 12:06PM EDT80.000.170.090.220.00-11,74040.53%
CVS240816C000825002024-06-12 11:02AM EDT82.500.150.100.190.00-11,66542.68%
CVS240816C000850002024-06-13 3:08PM EDT85.000.170.100.210.00-171,70546.68%
CVS240816C000875002024-06-14 2:23PM EDT87.500.120.060.150.00-20279746.97%
CVS240816C000900002024-06-14 12:12PM EDT90.000.180.090.14+0.04+28.57%21,12149.22%
CVS240816C000950002024-06-14 12:18PM EDT95.000.090.050.130.00-218250.98%
CVS240816C001000002024-06-14 12:16PM EDT100.000.130.030.13+0.02+18.18%227554.88%
CVS240816C001050002024-06-14 12:18PM EDT105.000.060.000.100.00-420455.86%
CVS240816C001100002024-05-22 11:31AM EDT110.000.070.020.260.00-4039268.36%
CVS240816C001150002024-05-20 2:40PM EDT115.000.030.000.230.00-5121670.51%
CVS240816C001200002024-06-13 12:17PM EDT120.000.060.000.060.00-97163.28%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240816P000275002024-05-15 10:29AM EDT27.500.030.000.060.00--1076.95%
CVS240816P000300002024-05-08 10:35AM EDT30.000.050.000.200.00--181.05%
CVS240816P000325002024-06-04 2:11PM EDT32.500.030.010.230.00-2374.80%
CVS240816P000350002024-06-07 9:38AM EDT35.000.040.000.250.00-24767.19%
CVS240816P000375002024-06-11 2:27PM EDT37.500.050.020.280.00-250561.52%
CVS240816P000400002024-06-14 2:21PM EDT40.000.070.030.09-0.08-53.33%20214149.61%
CVS240816P000425002024-06-12 9:38AM EDT42.500.210.040.140.00-134546.68%
CVS240816P000450002024-06-12 12:25PM EDT45.000.150.100.210.00-156043.46%
CVS240816P000475002024-06-14 2:47PM EDT47.500.210.200.23+0.03+16.67%440037.45%
CVS240816P000500002024-06-14 1:59PM EDT50.000.380.360.39-0.02-5.00%51,76435.25%
CVS240816P000525002024-06-14 2:04PM EDT52.500.690.650.69+0.21+43.75%112,56233.89%
CVS240816P000550002024-06-14 3:32PM EDT55.001.131.111.18+0.28+32.94%453,78232.72%
CVS240816P000575002024-06-14 3:07PM EDT57.501.871.881.95+0.30+19.11%384,05232.06%
CVS240816P000600002024-06-14 11:02AM EDT60.003.302.983.05+0.85+34.69%171,73731.74%
CVS240816P000625002024-06-14 12:46PM EDT62.504.554.354.50+0.60+15.19%197031.81%
CVS240816P000650002024-06-13 3:57PM EDT65.005.545.156.250.00-62,54432.13%
CVS240816P000675002024-06-14 2:08PM EDT67.508.208.108.35+0.20+2.50%175134.06%
CVS240816P000700002024-06-13 1:16PM EDT70.0010.359.5010.550.00-632,62735.57%
CVS240816P000725002024-06-05 12:36PM EDT72.5012.3011.6012.900.00-160038.14%
CVS240816P000750002024-05-28 12:02PM EDT75.0020.5413.2515.300.00-1740.77%
CVS240816P000775002024-05-01 3:21PM EDT77.5022.9515.7019.950.00-937677.12%
CVS240816P000800002024-06-06 12:14PM EDT80.0020.1319.5521.800.00-1156.59%
CVS240816P000825002024-05-02 3:06PM EDT82.5029.1621.0025.500.00-260862.06%
CVS240816P000850002024-05-21 10:42AM EDT85.0028.0024.2026.150.00-1053.03%
CVS240816P000875002024-03-25 10:03AM EDT87.5010.0019.0019.700.00-100.00%
CVS240816P000900002024-05-22 12:01PM EDT90.0032.4529.3530.850.00-1157.03%
CVS240816P000950002024-05-07 11:19AM EDT95.0038.0532.0036.500.00-1093.55%
CVS240816P001000002024-04-23 10:52AM EDT100.0030.090.000.000.00--00.00%