U.S. markets close in 4 hours 41 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.20+0.20 (+0.33%)
A partir del 11:19AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240920C000350002023-12-06 11:10AM EDT35.0039.1346.1547.650.00-11398.12%
CVS240920C000375002023-11-06 1:26PM EDT37.5034.3336.2036.750.00--1249.15%
CVS240920C000400002024-05-28 2:39PM EDT40.0014.4420.0021.350.00-3154.25%
CVS240920C000425002024-05-15 1:22PM EDT42.5013.9817.7018.000.00--242.82%
CVS240920C000450002024-05-23 3:56PM EDT45.0011.4314.0515.600.00-141239.60%
CVS240920C000475002024-06-05 12:21PM EDT47.5013.6012.9513.150.00-41134.77%
CVS240920C000500002024-06-07 9:35AM EDT50.0011.8010.6510.800.00-188231.52%
CVS240920C000525002024-06-10 10:26AM EDT52.509.537.808.700.00-144730.66%
CVS240920C000550002024-06-11 3:48PM EDT55.006.306.656.80-0.45-6.67%289730.01%
CVS240920C000575002024-06-11 3:58PM EDT57.504.605.005.10-0.40-8.00%11,98029.09%
CVS240920C000600002024-06-12 10:59AM EDT60.003.753.653.75+0.05+1.35%872,36528.96%
CVS240920C000625002024-06-12 9:51AM EDT62.502.392.542.61-0.25-9.47%2758628.33%
CVS240920C000650002024-06-12 11:02AM EDT65.001.751.751.80-0.08-4.52%92,17928.33%
CVS240920C000675002024-06-11 2:31PM EDT67.501.201.131.190.00-121,45428.17%
CVS240920C000700002024-06-12 10:18AM EDT70.000.800.600.840.00-2702,87928.98%
CVS240920C000725002024-06-11 10:53AM EDT72.500.500.490.540.00-102,77928.96%
CVS240920C000750002024-06-10 3:49PM EDT75.000.390.330.380.00-913,46429.74%
CVS240920C000775002024-06-10 3:56PM EDT77.500.270.240.280.00-11,69830.76%
CVS240920C000800002024-06-11 3:37PM EDT80.000.210.180.240.00-212,22632.62%
CVS240920C000825002024-06-10 9:31AM EDT82.500.210.110.410.00-12,52239.45%
CVS240920C000850002024-06-10 2:10PM EDT85.000.200.040.240.00-32,82537.89%
CVS240920C000875002024-06-11 2:10PM EDT87.500.210.050.150.00-22,77037.11%
CVS240920C000900002024-06-12 10:19AM EDT90.000.140.100.15+0.03+27.27%248139.36%
CVS240920C000950002024-06-11 2:11PM EDT95.000.090.050.310.00-235549.37%
CVS240920C001000002024-06-12 10:17AM EDT100.000.090.040.10+0.01+12.50%228544.73%
CVS240920C001050002024-06-10 3:27PM EDT105.000.080.020.270.00-10033650.88%
CVS240920C001100002024-06-10 3:25PM EDT110.000.050.010.210.00-5025452.15%
CVS240920C001150002024-06-10 3:34PM EDT115.000.050.010.240.00-1578956.35%
CVS240920C001200002024-06-04 11:16AM EDT120.000.060.010.220.00-623458.69%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240920P000300002024-05-23 3:41PM EDT30.000.080.010.220.00--165.43%
CVS240920P000325002024-05-29 9:48AM EDT32.500.070.010.240.00-2459.38%
CVS240920P000350002024-06-10 9:43AM EDT35.000.060.010.260.00-218253.71%
CVS240920P000375002024-06-12 10:18AM EDT37.500.070.040.12-0.01-12.50%231746.68%
CVS240920P000400002024-06-10 9:43AM EDT40.000.170.040.250.00-223647.12%
CVS240920P000425002024-06-11 2:13PM EDT42.500.200.030.400.00-217145.75%
CVS240920P000450002024-06-10 2:55PM EDT45.000.240.210.260.00-319335.84%
CVS240920P000475002024-06-11 3:08PM EDT47.500.370.340.370.00-120533.08%
CVS240920P000500002024-06-12 10:09AM EDT50.000.630.560.60+0.02+3.28%21,36931.54%
CVS240920P000525002024-06-12 10:09AM EDT52.501.040.920.98+0.08+8.33%51,81530.45%
CVS240920P000550002024-06-11 10:54AM EDT55.001.631.461.55+0.05+3.16%21,40629.52%
CVS240920P000575002024-06-11 3:59PM EDT57.502.372.302.380.00-541,54628.93%
CVS240920P000600002024-06-11 10:01AM EDT60.003.703.403.50+0.14+3.93%36,10028.57%
CVS240920P000625002024-06-11 3:17PM EDT62.504.854.804.900.00-31,56328.27%
CVS240920P000650002024-06-11 9:30AM EDT65.006.636.506.650.00-188828.78%
CVS240920P000675002024-06-12 10:27AM EDT67.508.908.459.15+0.30+3.49%11,57634.50%
CVS240920P000700002024-06-10 2:38PM EDT70.0011.2010.5511.55+0.70+6.67%178338.66%
CVS240920P000725002024-05-10 3:36PM EDT72.5016.5710.0512.100.00-16380.00%
CVS240920P000750002024-06-10 1:51PM EDT75.0015.0014.7015.500.00-329135.01%
CVS240920P000775002024-06-11 9:35AM EDT77.5017.9017.6018.750.00-14148.27%
CVS240920P000800002024-05-17 3:09PM EDT80.0022.5019.7020.350.00-35021939.28%
CVS240920P000825002024-05-08 3:39PM EDT82.5027.1518.5022.150.00-12,91000.00%
CVS240920P000850002024-03-15 11:05AM EDT85.009.9515.5518.450.00-11240.00%
CVS240920P000875002024-05-23 3:11PM EDT87.5030.6026.1029.400.00-2410569.60%
CVS240920P000900002024-03-26 3:37PM EDT90.0011.7520.6524.900.00-900.00%
CVS240920P000950002024-01-03 3:24PM EDT95.0015.2020.1023.550.00--20.00%
CVS240920P001000002024-01-25 11:11AM EDT100.0028.6021.7022.950.00-100.00%