U.S. markets close in 5 hours 28 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.65-0.35 (-0.58%)
A partir del 10:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS241018C000350002024-05-21 1:32PM EDT35.0022.6524.3025.250.00-8663.18%
CVS241018C000400002024-05-02 9:37AM EDT40.0015.4617.8022.500.00--683.62%
CVS241018C000450002024-06-03 3:39PM EDT45.0015.9414.2515.200.00-3737.16%
CVS241018C000475002024-06-10 1:07PM EDT47.5013.6512.1012.950.00-32835.45%
CVS241018C000500002024-06-11 11:54AM EDT50.0011.0010.1510.750.00-126633.25%
CVS241018C000525002024-06-04 11:27AM EDT52.508.788.508.700.00-526731.57%
CVS241018C000550002024-06-11 11:40AM EDT55.006.996.806.900.00-878930.69%
CVS241018C000575002024-06-11 9:30AM EDT57.505.735.155.250.00-12,03929.42%
CVS241018C000600002024-06-12 9:50AM EDT60.003.853.854.00-0.35-8.33%22,12829.43%
CVS241018C000625002024-06-11 3:31PM EDT62.503.102.782.850.00-21,65828.47%
CVS241018C000650002024-06-11 2:08PM EDT65.002.081.962.02-0.12-5.45%11,08028.17%
CVS241018C000675002024-06-11 12:02PM EDT67.501.491.351.450.00-624928.42%
CVS241018C000700002024-06-12 9:34AM EDT70.001.030.920.990.00-5033428.27%
CVS241018C000725002024-06-11 3:25PM EDT72.500.660.620.85-0.08-10.81%312730.42%
CVS241018C000750002024-06-11 2:44PM EDT75.000.510.440.500.00-1018429.10%
CVS241018C000775002024-06-10 2:44PM EDT77.500.390.320.390.00-231230.15%
CVS241018C000800002024-06-10 11:00AM EDT80.000.330.240.290.00-1519030.76%
CVS241018C000850002024-06-11 2:05PM EDT85.000.200.030.430.00-1212738.57%
CVS241018C000900002024-06-11 2:14PM EDT90.000.200.020.360.00-26141.60%
CVS241018C000950002024-06-11 2:15PM EDT95.000.170.010.320.00-2844.68%
CVS241018C001000002024-06-11 2:16PM EDT100.000.170.010.300.00-24947.90%
CVS241018C001050002024-06-10 12:38PM EDT105.000.080.020.280.00-3250.78%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS241018P000300002024-05-29 9:51AM EDT30.000.070.000.250.00-2258.01%
CVS241018P000325002024-06-10 9:50AM EDT32.500.040.010.270.00-220852.93%
CVS241018P000350002024-06-05 12:51PM EDT35.000.060.020.220.00-20232951.07%
CVS241018P000375002024-06-11 2:16PM EDT37.500.130.010.360.00-245550.20%
CVS241018P000400002024-06-11 2:14PM EDT40.000.200.020.430.00-213346.14%
CVS241018P000425002024-06-11 2:16PM EDT42.500.260.100.520.00-28442.38%
CVS241018P000450002024-06-06 3:26PM EDT45.000.300.320.370.00-246333.64%
CVS241018P000475002024-06-10 11:01AM EDT47.500.680.510.570.00-1128232.01%
CVS241018P000500002024-06-11 12:27PM EDT50.000.830.820.870.00-579030.57%
CVS241018P000525002024-06-10 3:08PM EDT52.501.221.281.330.00-3370729.47%
CVS241018P000550002024-06-11 3:37PM EDT55.001.811.932.010.00-4773,05428.76%
CVS241018P000575002024-06-11 2:23PM EDT57.502.762.822.890.00-31,29627.91%
CVS241018P000600002024-06-12 9:52AM EDT60.004.004.004.15+0.20+5.26%251628.05%
CVS241018P000625002024-06-11 2:42PM EDT62.505.455.455.55+0.30+5.83%3966727.42%
CVS241018P000650002024-06-11 10:01AM EDT65.006.907.157.300.00-333727.67%
CVS241018P000675002024-06-12 10:12AM EDT67.509.158.559.90+0.30+3.39%133933.50%
CVS241018P000700002024-06-10 12:40PM EDT70.0010.4511.1012.900.00-4734342.16%
CVS241018P000725002024-04-29 9:58AM EDT72.506.8017.5021.350.00-32276.95%
CVS241018P000750002024-05-03 10:07AM EDT75.0020.0013.5018.000.00-8051.31%
CVS241018P000800002024-04-24 11:24AM EDT80.0012.5022.0026.300.00--068.26%
CVS241018P000850002024-04-22 9:34AM EDT85.0015.5025.7529.800.00--062.95%
CVS241018P000900002024-05-16 9:55AM EDT90.0033.3228.6532.550.00--066.50%