U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
61.37+0.37 (+0.61%)
Al cierre: 04:00PM EDT
61.27 -0.10 (-0.16%)
Fuera de horario: 07:45PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS241115C000300002024-06-05 11:05AM EDT30.0030.3529.1534.000.00-1361.04%
CVS241115C000325002024-05-20 1:47PM EDT32.5025.4626.8530.600.00--391.46%
CVS241115C000350002024-06-04 1:43PM EDT35.0025.3524.0528.800.00-2293.31%
CVS241115C000375002024-05-01 1:34PM EDT37.5019.8020.0024.600.00--258.13%
CVS241115C000400002024-06-07 11:21AM EDT40.0021.6219.3024.000.00-1378.88%
CVS241115C000425002024-05-16 2:01PM EDT42.5015.9017.9019.500.00-2044.24%
CVS241115C000450002024-06-21 3:52PM EDT45.0017.0215.9018.15+0.80+4.93%162154.22%
CVS241115C000475002024-06-13 9:48AM EDT47.5012.6913.7016.000.00-11051.31%
CVS241115C000500002024-06-12 10:50AM EDT50.0011.3512.1512.900.00-19938.79%
CVS241115C000525002024-06-06 12:16PM EDT52.509.6010.4510.750.00-189535.94%
CVS241115C000550002024-06-21 10:00AM EDT55.008.838.258.85+0.33+3.88%758534.40%
CVS241115C000575002024-06-13 3:57PM EDT57.506.956.107.150.00-1770033.25%
CVS241115C000600002024-06-21 12:19PM EDT60.005.185.155.70-0.14-2.63%775832.61%
CVS241115C000625002024-06-21 2:23PM EDT62.504.203.754.45+0.30+7.69%2496932.01%
CVS241115C000650002024-06-21 2:08PM EDT65.003.142.893.45-0.11-3.38%121,30631.79%
CVS241115C000675002024-06-18 3:01PM EDT67.502.522.352.600.00-766631.37%
CVS241115C000700002024-06-21 9:31AM EDT70.001.751.681.92-0.04-2.23%21,51530.98%
CVS241115C000725002024-06-21 3:48PM EDT72.501.301.211.42-0.02-1.52%532530.88%
CVS241115C000750002024-06-20 1:55PM EDT75.001.000.961.040.00-2563330.82%
CVS241115C000775002024-06-18 1:10PM EDT77.500.770.540.780.00-1021231.10%
CVS241115C000800002024-06-21 3:00PM EDT80.000.550.350.59-0.04-6.78%1020231.45%
CVS241115C000825002024-06-21 1:59PM EDT82.500.400.400.46+0.05+14.29%34532.03%
CVS241115C000850002024-06-20 10:52AM EDT85.000.340.300.430.00-118533.84%
CVS241115C000875002024-06-14 10:53AM EDT87.500.250.230.330.00-22734.13%
CVS241115C000900002024-06-21 9:38AM EDT90.000.250.100.26-0.04-13.79%213534.57%
CVS241115C000950002024-06-20 11:45AM EDT95.000.220.080.300.00-29639.31%
CVS241115C001000002024-06-21 1:47PM EDT100.000.130.060.41-0.08-38.10%20213845.46%
CVS241115C001050002024-06-21 1:47PM EDT105.000.110.050.34-0.07-38.89%202747.22%
CVS241115C001100002024-06-20 11:46AM EDT110.000.110.040.32-0.06-35.29%2949.81%
CVS241115C001150002024-06-21 9:39AM EDT115.000.090.040.52-0.02-18.18%29751.56%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS241115P000275002024-05-30 10:19AM EDT27.500.080.000.250.00-2162.50%
CVS241115P000300002024-06-12 1:55PM EDT30.000.040.000.280.00-210657.32%
CVS241115P000325002024-06-21 9:41AM EDT32.500.080.000.300.00-22052.15%
CVS241115P000350002024-06-21 9:39AM EDT35.000.180.040.33+0.02+12.50%21954.10%
CVS241115P000375002024-06-20 10:04AM EDT37.500.130.070.40-0.09-40.91%10213650.39%
CVS241115P000400002024-06-20 10:05AM EDT40.000.290.110.480.00-25446.78%
CVS241115P000425002024-06-21 9:34AM EDT42.500.450.240.46+0.06+15.38%222,24840.89%
CVS241115P000450002024-06-18 3:50PM EDT45.000.500.450.510.00-4860136.67%
CVS241115P000475002024-06-21 2:23PM EDT47.500.750.670.75-0.03-3.85%1078135.30%
CVS241115P000500002024-06-20 2:39PM EDT50.001.150.991.090.00-11,28134.11%
CVS241115P000525002024-06-21 1:53PM EDT52.501.601.461.56-0.09-5.33%11,51533.06%
CVS241115P000550002024-06-21 3:54PM EDT55.002.021.702.38-0.23-10.22%56,24033.64%
CVS241115P000575002024-06-20 11:27AM EDT57.503.162.713.050.00-130131.65%
CVS241115P000600002024-06-21 2:50PM EDT60.004.053.004.10-0.15-3.57%174031.10%
CVS241115P000625002024-06-20 11:31AM EDT62.505.625.156.20+0.12+2.18%12,99636.04%
CVS241115P000650002024-06-20 9:45AM EDT65.007.305.706.850.00-164830.30%
CVS241115P000675002024-06-20 1:40PM EDT67.508.808.258.800.00-447131.87%
CVS241115P000700002024-06-20 2:55PM EDT70.0010.6010.1011.000.00-4236334.35%
CVS241115P000725002024-06-20 3:29PM EDT72.5012.6511.7012.650.00-610231.75%
CVS241115P000750002024-06-20 3:18PM EDT75.0014.7513.2515.350.00-113437.05%
CVS241115P000775002024-05-29 1:47PM EDT77.5024.1515.6517.750.00-101939.55%
CVS241115P000800002024-05-29 2:00PM EDT80.0026.5217.8020.850.00-91147.96%
CVS241115P000825002024-05-01 3:42PM EDT82.5026.0120.5024.450.00-90059.96%
CVS241115P000850002024-05-01 3:42PM EDT85.0028.4023.6028.000.00-31053.56%
CVS241115P000875002024-04-23 11:19AM EDT87.5017.900.000.000.00--00.00%
CVS241115P000900002024-03-15 3:32PM EDT90.0013.9021.2523.650.00--150.00%