U.S. markets close in 5 hours 31 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.63-0.37 (-0.62%)
A partir del 10:29AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250117C000275002024-05-16 12:46PM EDT27.5030.5030.2533.500.00--182.28%
CVS250117C000300002024-05-06 2:51PM EDT30.0026.2328.5033.100.00--171.19%
CVS250117C000325002024-05-16 3:39PM EDT32.5025.3625.6028.850.00--272.34%
CVS250117C000350002024-05-31 2:21PM EDT35.0024.0024.4525.300.00-23249.76%
CVS250117C000375002024-03-06 4:49PM EDT37.5037.0235.0039.450.00-127180.03%
CVS250117C000400002024-06-07 2:39PM EDT40.0022.3019.9020.200.00-418337.79%
CVS250117C000425002024-06-06 3:45PM EDT42.5019.2017.6018.000.00-211337.35%
CVS250117C000450002024-06-04 11:52AM EDT45.0015.8515.4015.800.00-729235.84%
CVS250117C000475002024-06-03 3:59PM EDT47.5014.4013.1513.750.00-786134.99%
CVS250117C000500002024-06-07 9:58AM EDT50.0013.0811.4011.700.00-294033.28%
CVS250117C000525002024-06-11 12:55PM EDT52.5010.309.759.900.00-2124632.54%
CVS250117C000550002024-06-11 2:27PM EDT55.008.588.108.250.00-341,59731.82%
CVS250117C000575002024-06-10 1:45PM EDT57.507.406.656.800.00-173731.34%
CVS250117C000600002024-06-12 9:59AM EDT60.005.455.305.50-0.30-5.22%72,18730.74%
CVS250117C000625002024-06-10 3:07PM EDT62.504.704.254.400.00-321,21630.31%
CVS250117C000650002024-06-12 10:00AM EDT65.003.403.353.45-0.27-7.36%13,03129.82%
CVS250117C000675002024-06-11 1:29PM EDT67.502.942.562.680.00-22,45229.47%
CVS250117C000700002024-06-12 10:10AM EDT70.002.081.972.11-0.08-3.70%585,11229.52%
CVS250117C000725002024-06-12 9:49AM EDT72.501.551.491.84-0.20-11.43%33,55430.90%
CVS250117C000750002024-06-11 11:33AM EDT75.001.261.131.280.00-73,41929.59%
CVS250117C000775002024-06-10 2:38PM EDT77.501.040.870.980.00-533,32229.55%
CVS250117C000800002024-06-12 9:35AM EDT80.000.760.670.92+0.02+2.70%55,87031.30%
CVS250117C000825002024-06-10 2:37PM EDT82.500.640.510.620.00-1695530.18%
CVS250117C000850002024-06-11 3:41PM EDT85.000.500.400.500.00-51,78130.57%
CVS250117C000875002024-06-07 11:00AM EDT87.500.480.300.410.00-62,26831.03%
CVS250117C000900002024-06-11 12:29PM EDT90.000.320.240.350.00-12,85431.69%
CVS250117C000925002024-06-11 10:50AM EDT92.500.310.160.550.00-266236.55%
CVS250117C000950002024-06-12 10:13AM EDT95.000.290.190.49+0.02+7.41%377737.26%
CVS250117C000975002024-06-04 10:44AM EDT97.500.200.170.280.00-236134.86%
CVS250117C001000002024-06-12 10:12AM EDT100.000.210.120.36+0.03+16.67%22,84037.94%
CVS250117C001050002024-06-12 10:11AM EDT105.000.180.100.190.00-21,30836.48%
CVS250117C001100002024-06-12 10:10AM EDT110.000.140.050.19+0.03+100.00%22,05838.87%
CVS250117C001150002024-06-11 11:50AM EDT115.000.090.010.320.00-338544.68%
CVS250117C001200002024-06-11 10:33AM EDT120.000.160.010.250.00-21,69845.07%
CVS250117C001250002024-06-12 9:30AM EDT125.000.050.020.21-0.02-28.57%2035245.90%
CVS250117C001300002024-06-12 9:44AM EDT130.000.020.020.28-0.11-84.62%120350.00%
CVS250117C001350002024-06-12 10:09AM EDT135.000.140.020.14+0.05+55.56%230646.97%
CVS250117C001400002024-06-11 2:23PM EDT140.000.040.010.250.00-218552.78%
CVS250117C001450002024-04-16 10:29AM EDT145.000.080.010.230.00-211953.81%
CVS250117C001500002024-05-22 10:10AM EDT150.000.100.010.160.00-144552.73%
CVS250117C001550002024-05-17 9:30AM EDT155.000.060.010.100.00-341551.17%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250117P000275002024-06-05 9:58AM EDT27.500.070.010.190.00-1425253.03%
CVS250117P000300002024-06-07 10:00AM EDT30.000.140.010.350.00-220653.42%
CVS250117P000325002024-06-11 10:44AM EDT32.500.130.080.420.00-212549.85%
CVS250117P000350002024-06-11 10:43AM EDT35.000.210.040.500.00-298646.39%
CVS250117P000375002024-06-11 10:52AM EDT37.500.330.270.610.00-21,14043.41%
CVS250117P000400002024-06-07 12:04PM EDT40.000.400.390.480.00-277136.26%
CVS250117P000425002024-06-10 10:57AM EDT42.500.560.590.660.00-3558434.52%
CVS250117P000450002024-06-07 3:44PM EDT45.000.730.850.930.00-42,16533.25%
CVS250117P000475002024-06-10 11:36AM EDT47.501.131.221.370.00-32,74532.79%
CVS250117P000500002024-06-11 10:22AM EDT50.001.641.691.78-0.06-3.53%24,74931.08%
CVS250117P000525002024-06-11 11:20AM EDT52.502.342.342.400.00-1036430.10%
CVS250117P000550002024-06-11 3:30PM EDT55.003.153.103.25+0.05+1.64%67,19429.63%
CVS250117P000575002024-06-11 3:34PM EDT57.504.104.104.250.00-213,19328.99%
CVS250117P000600002024-06-12 9:52AM EDT60.005.355.305.500.00-34,68328.75%
CVS250117P000625002024-06-11 3:31PM EDT62.506.556.656.800.00-24,18027.78%
CVS250117P000650002024-06-10 11:01AM EDT65.007.838.208.700.00-14,42729.16%
CVS250117P000675002024-06-12 9:57AM EDT67.509.959.9510.750.00-41,98430.68%
CVS250117P000700002024-06-06 11:49AM EDT70.0011.2011.8512.100.00-102,93027.05%
CVS250117P000725002024-05-28 2:59PM EDT72.5018.9013.9014.600.00-202,62630.16%
CVS250117P000750002024-06-10 3:21PM EDT75.0015.7516.1016.450.00-842,81127.98%
CVS250117P000775002024-05-16 11:07AM EDT77.5020.1018.1519.000.00-151930.93%
CVS250117P000800002024-05-20 1:28PM EDT80.0022.5320.4021.250.00-34930.96%
CVS250117P000825002024-05-09 3:08PM EDT82.5027.1818.5021.500.00-38120.00%
CVS250117P000850002024-05-29 9:57AM EDT85.0031.5823.9027.700.00-11847.55%
CVS250117P000875002024-05-08 3:22PM EDT87.5032.6823.8028.450.00-9433.57%
CVS250117P000900002024-05-20 1:28PM EDT90.0032.4728.6532.300.00-3048.82%
CVS250117P000925002024-05-30 2:37PM EDT92.5038.5831.1034.950.00-557052.03%
CVS250117P000950002024-05-30 2:41PM EDT95.0041.1533.5537.500.00-312154.37%
CVS250117P000975002024-05-30 2:41PM EDT97.5039.7536.0040.000.00-382056.24%
CVS250117P001000002024-05-30 2:37PM EDT100.0042.2538.5042.450.00-6212857.62%
CVS250117P001050002023-08-25 10:50AM EDT105.0038.1033.4534.600.00-100.00%
CVS250117P001100002023-04-27 3:12PM EDT110.0037.0041.6043.150.00-5160.00%
CVS250117P001150002022-12-09 1:01PM EDT115.0019.4525.2526.350.00-11650.00%
CVS250117P001200002024-04-25 9:35AM EDT120.0052.6562.0066.200.00-1083.11%
CVS250117P001350002022-11-08 2:33PM EDT135.0034.1533.3034.200.00--10.00%
CVS250117P001550002023-04-26 2:48PM EDT155.0082.9586.5588.400.00--00.00%