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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00027500 | 2024-05-16 12:46PM EDT | 27.50 | 30.50 | 30.95 | 34.15 | 0.00 | - | - | 1 | 0.00% |
| CVS250117C00030000 | 2024-09-11 11:58AM EDT | 30.00 | 24.60 | 32.80 | 36.70 | 0.00 | - | 5 | 2 | 73.24% |
| CVS250117C00032500 | 2024-09-27 11:14AM EDT | 32.50 | 29.04 | 30.55 | 33.85 | 0.00 | - | 5 | 7 | 62.50% |
| CVS250117C00035000 | 2024-07-31 9:42AM EDT | 35.00 | 26.96 | 21.95 | 23.75 | 0.00 | - | 1 | 29 | 0.00% |
| CVS250117C00037500 | 2024-09-04 12:35PM EDT | 37.50 | 21.00 | 26.50 | 27.50 | 0.00 | - | 1 | 27 | 64.50% |
| CVS250117C00040000 | 2024-10-02 1:12PM EDT | 40.00 | 22.80 | 23.70 | 25.00 | 0.00 | - | 1 | 165 | 58.01% |
| CVS250117C00042500 | 2024-09-11 9:35AM EDT | 42.50 | 13.70 | 21.45 | 22.55 | 0.00 | - | 1 | 92 | 53.17% |
| CVS250117C00045000 | 2024-10-03 3:12PM EDT | 45.00 | 18.40 | 19.25 | 20.10 | 0.00 | - | 4 | 325 | 48.39% |
| CVS250117C00047500 | 2024-10-04 11:12AM EDT | 47.50 | 17.75 | 16.50 | 17.75 | +2.95 | +19.93% | 7 | 1,000 | 45.56% |
| CVS250117C00050000 | 2024-10-04 2:36PM EDT | 50.00 | 15.25 | 15.25 | 15.45 | +1.75 | +12.96% | 17 | 1,319 | 42.92% |
| CVS250117C00052500 | 2024-10-04 1:06PM EDT | 52.50 | 13.40 | 13.00 | 13.25 | +1.75 | +15.02% | 13 | 829 | 40.87% |
| CVS250117C00055000 | 2024-10-04 3:42PM EDT | 55.00 | 11.00 | 10.70 | 11.15 | +1.30 | +13.40% | 27 | 4,218 | 38.97% |
| CVS250117C00057500 | 2024-10-04 3:05PM EDT | 57.50 | 9.20 | 9.05 | 9.25 | +1.20 | +15.00% | 67 | 1,640 | 37.89% |
| CVS250117C00060000 | 2024-10-04 3:31PM EDT | 60.00 | 7.37 | 6.45 | 7.45 | +1.06 | +16.80% | 131 | 10,449 | 36.33% |
| CVS250117C00062500 | 2024-10-04 3:41PM EDT | 62.50 | 5.75 | 5.75 | 5.90 | +0.80 | +16.16% | 210 | 4,270 | 35.39% |
| CVS250117C00065000 | 2024-10-04 3:56PM EDT | 65.00 | 4.61 | 4.50 | 4.55 | +0.81 | +21.32% | 1,663 | 6,147 | 34.49% |
| CVS250117C00067500 | 2024-10-04 2:49PM EDT | 67.50 | 3.42 | 3.35 | 3.50 | +0.66 | +23.91% | 230 | 3,518 | 34.29% |
| CVS250117C00070000 | 2024-10-04 3:53PM EDT | 70.00 | 2.56 | 2.35 | 2.56 | +0.56 | +28.00% | 431 | 8,137 | 33.46% |
| CVS250117C00072500 | 2024-10-04 2:32PM EDT | 72.50 | 1.83 | 1.79 | 1.86 | +0.38 | +26.21% | 265 | 5,250 | 33.08% |
| CVS250117C00075000 | 2024-10-04 3:52PM EDT | 75.00 | 1.30 | 1.28 | 1.34 | +0.25 | +23.81% | 155 | 4,380 | 32.91% |
| CVS250117C00077500 | 2024-10-04 3:56PM EDT | 77.50 | 0.94 | 0.92 | 0.98 | +0.19 | +25.33% | 128 | 3,272 | 33.11% |
| CVS250117C00080000 | 2024-10-04 2:50PM EDT | 80.00 | 0.68 | 0.66 | 0.71 | +0.16 | +30.77% | 621 | 5,919 | 33.30% |
| CVS250117C00082500 | 2024-10-04 10:01AM EDT | 82.50 | 0.53 | 0.47 | 0.52 | +0.14 | +35.90% | 19 | 878 | 33.64% |
| CVS250117C00085000 | 2024-10-04 3:36PM EDT | 85.00 | 0.35 | 0.34 | 0.39 | +0.05 | +16.67% | 20 | 1,634 | 34.18% |
| CVS250117C00087500 | 2024-10-03 10:03AM EDT | 87.50 | 0.24 | 0.25 | 0.29 | -0.02 | -7.69% | 1 | 1,719 | 34.62% |
| CVS250117C00090000 | 2024-10-04 3:32PM EDT | 90.00 | 0.20 | 0.12 | 0.28 | +0.02 | +11.11% | 52 | 2,585 | 36.77% |
| CVS250117C00092500 | 2024-10-04 10:41AM EDT | 92.50 | 0.19 | 0.07 | 0.16 | +0.07 | +58.33% | 2 | 691 | 35.35% |
| CVS250117C00095000 | 2024-10-04 1:42PM EDT | 95.00 | 0.30 | 0.08 | 0.29 | +0.16 | +114.29% | 2 | 899 | 41.60% |
| CVS250117C00097500 | 2024-10-02 11:32AM EDT | 97.50 | 0.15 | 0.04 | 0.33 | 0.00 | - | 2 | 362 | 44.87% |
| CVS250117C00100000 | 2024-10-02 9:30AM EDT | 100.00 | 0.10 | 0.07 | 0.17 | 0.00 | - | 1 | 2,278 | 41.85% |
| CVS250117C00105000 | 2024-10-02 3:18PM EDT | 105.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 1,221 | 42.09% |
| CVS250117C00110000 | 2024-09-24 10:41AM EDT | 110.00 | 0.05 | 0.03 | 0.20 | 0.00 | - | 3 | 2,058 | 50.29% |
| CVS250117C00115000 | 2024-09-16 3:00PM EDT | 115.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 354 | 50.00% |
| CVS250117C00120000 | 2024-09-10 9:45AM EDT | 120.00 | 0.06 | 0.01 | 0.21 | 0.00 | - | 2 | 1,694 | 52.15% |
| CVS250117C00125000 | 2024-10-02 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 1 | 350 | 54.59% |
| CVS250117C00130000 | 2024-09-24 10:50AM EDT | 130.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 15 | 178 | 52.93% |
| CVS250117C00135000 | 2024-08-29 9:45AM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 304 | 50.78% |
| CVS250117C00140000 | 2024-08-26 9:42AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 25.00% |
| CVS250117C00145000 | 2024-07-31 3:29PM EDT | 145.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 119 | 62.89% |
| CVS250117C00150000 | 2024-07-29 1:13PM EDT | 150.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 3 | 445 | 63.67% |
| CVS250117C00155000 | 2024-09-05 12:40PM EDT | 155.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 8 | 441 | 61.72% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00027500 | 2024-09-27 3:29PM EDT | 27.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 391 | 65.63% |
| CVS250117P00030000 | 2024-09-26 9:55AM EDT | 30.00 | 0.01 | 0.01 | 0.09 | -0.09 | -90.00% | 1 | 346 | 62.11% |
| CVS250117P00032500 | 2024-10-02 11:50AM EDT | 32.50 | 0.15 | 0.01 | 0.16 | 0.00 | - | 2 | 354 | 60.16% |
| CVS250117P00035000 | 2024-10-02 10:12AM EDT | 35.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 2 | 1,040 | 52.73% |
| CVS250117P00037500 | 2024-10-04 9:30AM EDT | 37.50 | 0.10 | 0.05 | 0.30 | -0.01 | -9.09% | 5 | 1,142 | 54.79% |
| CVS250117P00040000 | 2024-10-04 9:51AM EDT | 40.00 | 0.18 | 0.10 | 0.19 | -0.04 | -18.18% | 5 | 661 | 49.81% |
| CVS250117P00042500 | 2024-10-04 2:05PM EDT | 42.50 | 0.22 | 0.10 | 0.21 | -0.07 | -24.14% | 4 | 1,194 | 45.12% |
| CVS250117P00045000 | 2024-10-04 2:56PM EDT | 45.00 | 0.29 | 0.25 | 0.33 | -0.07 | -19.44% | 18 | 3,846 | 43.75% |
| CVS250117P00047500 | 2024-10-04 2:14PM EDT | 47.50 | 0.40 | 0.37 | 0.41 | -0.20 | -33.33% | 9 | 3,218 | 40.33% |
| CVS250117P00050000 | 2024-10-04 12:51PM EDT | 50.00 | 0.58 | 0.56 | 0.61 | -0.18 | -23.68% | 41 | 5,835 | 38.79% |
| CVS250117P00052500 | 2024-10-04 12:41PM EDT | 52.50 | 0.82 | 0.83 | 1.07 | -0.28 | -25.45% | 17 | 1,371 | 39.72% |
| CVS250117P00055000 | 2024-10-04 3:31PM EDT | 55.00 | 1.28 | 1.22 | 1.27 | -0.32 | -20.00% | 152 | 8,467 | 35.82% |
| CVS250117P00057500 | 2024-10-04 1:44PM EDT | 57.50 | 1.74 | 1.77 | 1.87 | -0.53 | -23.35% | 45 | 9,128 | 35.22% |
| CVS250117P00060000 | 2024-10-04 3:16PM EDT | 60.00 | 2.57 | 2.49 | 2.58 | -0.53 | -17.10% | 26 | 5,505 | 34.06% |
| CVS250117P00062500 | 2024-10-04 3:04PM EDT | 62.50 | 3.50 | 3.40 | 3.55 | -0.75 | -17.65% | 49 | 5,202 | 33.45% |
| CVS250117P00065000 | 2024-10-04 3:10PM EDT | 65.00 | 4.70 | 4.60 | 4.75 | -0.80 | -14.55% | 542 | 4,361 | 32.97% |
| CVS250117P00067500 | 2024-10-04 3:16PM EDT | 67.50 | 6.10 | 6.00 | 6.15 | -1.05 | -14.69% | 28 | 1,947 | 32.39% |
| CVS250117P00070000 | 2024-10-04 2:07PM EDT | 70.00 | 7.70 | 7.60 | 8.00 | -4.40 | -36.36% | 2 | 2,865 | 33.70% |
| CVS250117P00072500 | 2024-10-04 12:25PM EDT | 72.50 | 9.35 | 8.95 | 9.85 | -1.53 | -14.06% | 9 | 2,608 | 33.77% |
| CVS250117P00075000 | 2024-10-02 10:17AM EDT | 75.00 | 11.05 | 11.45 | 12.00 | -1.65 | -12.99% | 3 | 2,699 | 35.30% |
| CVS250117P00077500 | 2024-08-21 1:12PM EDT | 77.50 | 19.50 | 20.05 | 20.90 | 0.00 | - | 1 | 528 | 87.05% |
| CVS250117P00080000 | 2024-09-09 9:39AM EDT | 80.00 | 24.20 | 15.05 | 17.25 | 0.00 | - | 2 | 49 | 45.84% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 82.50 | 27.18 | 18.50 | 21.50 | 0.00 | - | 9 | 12 | 52.00% |
| CVS250117P00085000 | 2024-08-22 3:21PM EDT | 85.00 | 27.14 | 26.00 | 29.95 | 0.00 | - | 60 | 18 | 100.43% |
| CVS250117P00087500 | 2024-05-08 3:22PM EDT | 87.50 | 32.68 | 23.80 | 28.45 | 0.00 | - | 134 | 4 | 69.53% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 90.00 | 32.47 | 26.75 | 31.50 | 0.00 | - | 3 | 0 | 77.38% |
| CVS250117P00092500 | 2024-08-26 3:18PM EDT | 92.50 | 35.03 | 32.15 | 36.30 | 0.00 | - | 40 | 70 | 102.10% |
| CVS250117P00095000 | 2024-08-22 3:28PM EDT | 95.00 | 37.20 | 35.60 | 39.80 | 0.00 | - | 53 | 21 | 113.06% |
| CVS250117P00097500 | 2024-08-23 3:15PM EDT | 97.50 | 39.49 | 38.15 | 42.25 | 0.00 | - | 15 | 20 | 116.32% |
| CVS250117P00100000 | 2024-08-29 3:20PM EDT | 100.00 | 43.02 | 36.85 | 41.00 | 0.00 | - | 290 | 128 | 87.94% |
| CVS250117P00105000 | 2024-07-25 3:36PM EDT | 105.00 | 46.57 | 44.20 | 48.45 | 0.00 | - | 51 | 0 | 114.33% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 62.00 | 66.20 | 0.00 | - | 1 | 0 | 151.73% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.