CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 44.50 | 48.95 | 0.00 | - | 1 | 1 | 512.79% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 35.85 | 36.60 | 0.00 | - | - | 1 | 318.24% |
| CVS240920C00040000 | 2024-07-24 10:04AM EDT | 40.00 | 18.42 | 19.85 | 21.75 | 0.00 | - | 1 | 1 | 83.69% |
| CVS240920C00042500 | 2024-07-15 11:05AM EDT | 42.50 | 16.20 | 17.40 | 20.95 | 0.00 | - | 2 | 0 | 71.97% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 45.00 | 11.43 | 14.20 | 18.80 | 0.00 | - | 14 | 12 | 58.11% |
| CVS240920C00047500 | 2024-06-18 9:51AM EDT | 47.50 | 14.40 | 13.60 | 13.90 | 0.00 | - | 2 | 11 | 47.07% |
| CVS240920C00050000 | 2024-07-25 3:55PM EDT | 50.00 | 11.36 | 10.80 | 12.70 | +1.76 | +18.33% | 1 | 873 | 64.36% |
| CVS240920C00052500 | 2024-07-23 1:47PM EDT | 52.50 | 6.70 | 8.70 | 10.45 | 0.00 | - | 2 | 414 | 57.91% |
| CVS240920C00055000 | 2024-07-26 3:41PM EDT | 55.00 | 7.50 | 6.50 | 8.60 | +1.55 | +26.05% | 29 | 935 | 55.79% |
| CVS240920C00057500 | 2024-07-26 3:36PM EDT | 57.50 | 5.65 | 5.60 | 5.80 | +1.55 | +37.80% | 57 | 2,782 | 41.04% |
| CVS240920C00060000 | 2024-07-26 3:57PM EDT | 60.00 | 4.20 | 4.15 | 4.25 | +1.38 | +48.94% | 1,380 | 3,760 | 39.48% |
| CVS240920C00062500 | 2024-07-26 3:45PM EDT | 62.50 | 2.90 | 2.92 | 3.15 | +0.96 | +49.48% | 1,227 | 1,373 | 39.97% |
| CVS240920C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.93 | 1.93 | 1.96 | +0.71 | +58.20% | 2,752 | 14,711 | 36.74% |
| CVS240920C00067500 | 2024-07-26 3:49PM EDT | 67.50 | 1.24 | 1.11 | 1.28 | +0.51 | +69.86% | 102 | 12,291 | 36.35% |
| CVS240920C00070000 | 2024-07-26 3:54PM EDT | 70.00 | 0.80 | 0.72 | 0.86 | +0.36 | +81.82% | 63 | 4,739 | 36.91% |
| CVS240920C00072500 | 2024-07-26 3:57PM EDT | 72.50 | 0.50 | 0.47 | 0.53 | +0.23 | +85.19% | 23 | 2,959 | 36.62% |
| CVS240920C00075000 | 2024-07-26 3:54PM EDT | 75.00 | 0.32 | 0.32 | 0.38 | +0.07 | +28.00% | 73 | 3,568 | 38.04% |
| CVS240920C00077500 | 2024-07-26 2:00PM EDT | 77.50 | 0.21 | 0.20 | 0.29 | +0.03 | +16.67% | 2 | 1,700 | 39.84% |
| CVS240920C00080000 | 2024-07-26 12:55PM EDT | 80.00 | 0.15 | 0.13 | 0.20 | +0.06 | +66.67% | 2 | 2,249 | 40.63% |
| CVS240920C00082500 | 2024-07-24 1:32PM EDT | 82.50 | 0.08 | 0.06 | 0.31 | 0.00 | - | 1 | 2,482 | 48.15% |
| CVS240920C00085000 | 2024-07-25 2:21PM EDT | 85.00 | 0.09 | 0.05 | 0.29 | 0.00 | - | 3 | 2,802 | 51.07% |
| CVS240920C00087500 | 2024-07-23 2:19PM EDT | 87.50 | 0.10 | 0.04 | 0.28 | 0.00 | - | 2 | 2,777 | 54.10% |
| CVS240920C00090000 | 2024-07-24 11:18AM EDT | 90.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 38 | 621 | 47.46% |
| CVS240920C00095000 | 2024-07-26 11:19AM EDT | 95.00 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 30 | 511 | 51.95% |
| CVS240920C00100000 | 2024-07-26 2:40PM EDT | 100.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 136 | 379 | 52.73% |
| CVS240920C00105000 | 2024-07-12 11:56AM EDT | 105.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 2 | 337 | 65.82% |
| CVS240920C00110000 | 2024-07-18 11:41AM EDT | 110.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 200 | 253 | 64.06% |
| CVS240920C00115000 | 2024-06-24 10:29AM EDT | 115.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 2 | 89 | 71.48% |
| CVS240920C00120000 | 2024-07-18 3:20PM EDT | 120.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 140 | 73 | 78.32% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 87.89% |
| CVS240920P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.07 | 0.01 | 0.44 | 0.00 | - | 2 | 4 | 89.65% |
| CVS240920P00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 182 | 72.66% |
| CVS240920P00037500 | 2024-07-25 3:35PM EDT | 37.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 11 | 322 | 51.56% |
| CVS240920P00040000 | 2024-07-23 12:14PM EDT | 40.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 3 | 292 | 57.42% |
| CVS240920P00042500 | 2024-07-25 9:52AM EDT | 42.50 | 0.15 | 0.03 | 0.56 | 0.00 | - | 2 | 353 | 58.98% |
| CVS240920P00045000 | 2024-07-25 2:21PM EDT | 45.00 | 0.22 | 0.04 | 0.20 | 0.00 | - | 3 | 283 | 47.17% |
| CVS240920P00047500 | 2024-07-24 2:47PM EDT | 47.50 | 0.20 | 0.18 | 0.49 | -0.08 | -28.57% | 3 | 276 | 49.66% |
| CVS240920P00050000 | 2024-07-26 3:54PM EDT | 50.00 | 0.34 | 0.32 | 0.37 | -0.19 | -35.85% | 27 | 1,476 | 38.67% |
| CVS240920P00052500 | 2024-07-26 3:58PM EDT | 52.50 | 0.61 | 0.58 | 0.83 | -0.31 | -33.70% | 27 | 2,608 | 40.58% |
| CVS240920P00055000 | 2024-07-26 3:54PM EDT | 55.00 | 1.05 | 1.02 | 1.08 | -0.55 | -34.38% | 430 | 2,381 | 35.72% |
| CVS240920P00057500 | 2024-07-26 2:30PM EDT | 57.50 | 1.76 | 1.69 | 1.75 | -0.79 | -30.98% | 65 | 3,098 | 34.60% |
| CVS240920P00060000 | 2024-07-26 3:48PM EDT | 60.00 | 2.70 | 2.68 | 2.70 | -1.10 | -28.95% | 299 | 6,822 | 33.62% |
| CVS240920P00062500 | 2024-07-26 3:01PM EDT | 62.50 | 3.95 | 3.85 | 4.00 | -1.25 | -24.04% | 124 | 1,915 | 33.13% |
| CVS240920P00065000 | 2024-07-26 2:51PM EDT | 65.00 | 5.60 | 5.40 | 5.55 | -0.95 | -14.50% | 21 | 860 | 32.08% |
| CVS240920P00067500 | 2024-07-17 2:38PM EDT | 67.50 | 7.00 | 7.25 | 8.35 | 0.00 | - | 38 | 1,530 | 43.41% |
| CVS240920P00070000 | 2024-07-26 1:58PM EDT | 70.00 | 9.70 | 8.45 | 9.55 | -1.95 | -16.74% | 140 | 755 | 31.79% |
| CVS240920P00072500 | 2024-07-12 10:06AM EDT | 72.50 | 15.10 | 11.40 | 13.45 | 0.00 | - | 1 | 433 | 58.15% |
| CVS240920P00075000 | 2024-06-26 11:56AM EDT | 75.00 | 15.15 | 12.00 | 15.15 | 0.00 | - | 23 | 263 | 52.59% |
| CVS240920P00077500 | 2024-07-15 10:36AM EDT | 77.50 | 19.48 | 14.55 | 17.60 | 0.00 | - | 5 | 41 | 56.89% |
| CVS240920P00080000 | 2024-07-25 2:17PM EDT | 80.00 | 19.70 | 17.00 | 20.05 | -1.57 | -7.38% | 110 | 219 | 60.79% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 27.15 | 18.50 | 22.15 | 0.00 | - | 3,650 | 0 | 57.23% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-07-25 2:17PM EDT | 87.50 | 28.77 | 25.35 | 27.75 | 0.00 | - | 270 | 0 | 77.27% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.