U.S. markets close in 5 hours 44 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.49-0.51 (-0.85%)
A partir del 10:16AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250321C000350002024-05-28 10:36AM EDT35.0020.2224.5025.250.00-1145.17%
CVS250321C000400002024-06-07 3:59PM EDT40.0022.5020.1020.600.00-27040.02%
CVS250321C000425002024-06-05 12:20PM EDT42.5018.9817.4518.250.00-1636.85%
CVS250321C000450002024-05-15 11:13AM EDT45.0012.9015.7017.000.00-41042.32%
CVS250321C000475002024-05-10 9:42AM EDT47.5011.0515.1516.950.00-1152.89%
CVS250321C000500002024-06-10 9:39AM EDT50.0013.3511.4012.200.00-15333.25%
CVS250321C000525002024-06-06 2:11PM EDT52.5011.1010.3510.550.00-21,45633.00%
CVS250321C000550002024-06-11 11:28AM EDT55.008.878.058.900.00-130631.97%
CVS250321C000575002024-06-10 10:24AM EDT57.508.377.307.500.00-11,55331.51%
CVS250321C000600002024-06-12 9:30AM EDT60.006.506.056.250.00-142531.07%
CVS250321C000625002024-06-10 12:01PM EDT62.505.545.055.200.00-11,79530.87%
CVS250321C000650002024-06-11 9:30AM EDT65.004.904.104.250.00-12,15830.49%
CVS250321C000675002024-06-11 3:29PM EDT67.503.603.303.450.00-627030.19%
CVS250321C000700002024-06-11 2:44PM EDT70.002.862.652.890.00-236430.54%
CVS250321C000725002024-06-06 12:08PM EDT72.502.372.112.390.00-258430.69%
CVS250321C000750002024-06-11 9:42AM EDT75.001.791.681.810.00-278429.81%
CVS250321C000800002024-06-11 9:42AM EDT80.001.161.071.240.00-112430.37%
CVS250321C000850002024-06-10 2:48PM EDT85.000.820.680.800.00-116130.37%
CVS250321C000900002024-06-03 1:00PM EDT90.000.500.440.570.00-161331.13%
CVS250321C000950002024-06-04 10:57AM EDT95.000.410.300.440.00-11232.25%
CVS250321C001000002024-06-10 12:34PM EDT100.000.370.030.550.00-3236.50%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250321P000275002024-06-03 12:38PM EDT27.500.200.000.350.00-21852.15%
CVS250321P000300002024-06-03 12:37PM EDT30.000.210.000.420.00-21148.78%
CVS250321P000325002024-06-10 9:30AM EDT32.500.250.010.500.00-2445.53%
CVS250321P000350002024-06-10 12:34PM EDT35.000.310.100.610.00-22042.77%
CVS250321P000375002024-06-10 11:40AM EDT37.500.460.450.560.00-114537.35%
CVS250321P000400002024-06-10 9:35AM EDT40.000.620.650.730.00-112,49535.45%
CVS250321P000425002024-06-07 2:42PM EDT42.500.800.741.010.00-4628334.34%
CVS250321P000450002024-06-07 9:53AM EDT45.001.151.231.420.00-210533.70%
CVS250321P000475002024-06-07 10:01AM EDT47.501.481.671.790.00-157731.98%
CVS250321P000500002024-06-10 9:38AM EDT50.002.102.232.300.00-111,42930.66%
CVS250321P000525002024-06-03 9:30AM EDT52.503.102.963.100.00-13730.41%
CVS250321P000550002024-06-10 11:53AM EDT55.003.613.803.950.00-386329.58%
CVS250321P000575002024-06-07 3:55PM EDT57.504.164.855.000.00-244429.01%
CVS250321P000600002024-06-10 11:12AM EDT60.005.745.956.150.00-369028.16%
CVS250321P000625002024-06-07 3:59PM EDT62.506.407.307.650.00-1644428.21%
CVS250321P000650002024-06-11 2:13PM EDT65.008.718.859.150.00-15127.53%
CVS250321P000675002024-06-07 3:50PM EDT67.509.2910.5510.850.00-14827.09%
CVS250321P000700002024-06-10 2:16PM EDT70.0011.9012.3012.900.00-51527.84%
CVS250321P000725002024-06-06 2:59PM EDT72.5013.6514.3015.450.00-1931.01%
CVS250321P000750002024-06-07 3:44PM EDT75.0014.8016.3016.600.00-116824.94%
CVS250321P000950002024-05-01 9:32AM EDT95.0038.050.000.000.00--00.00%