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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00030000 | 2024-07-26 9:37AM EDT | 30.00 | 30.05 | 29.15 | 33.90 | +5.05 | +20.20% | 1 | 1 | 79.69% |
| CVS250620C00032500 | 2024-05-07 11:26AM EDT | 32.50 | 27.25 | 26.30 | 30.10 | 0.00 | - | - | 1 | 59.08% |
| CVS250620C00035000 | 2024-05-31 11:11AM EDT | 35.00 | 23.00 | 22.00 | 27.00 | 0.00 | - | 1 | 2 | 46.51% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 114.15% |
| CVS250620C00040000 | 2024-06-27 3:39PM EDT | 40.00 | 19.10 | 21.25 | 23.25 | 0.00 | - | 1 | 29 | 49.06% |
| CVS250620C00042500 | 2024-06-28 9:37AM EDT | 42.50 | 18.00 | 19.30 | 20.60 | 0.00 | - | 1 | 35 | 42.84% |
| CVS250620C00045000 | 2024-07-25 1:49PM EDT | 45.00 | 16.10 | 17.20 | 18.00 | 0.00 | - | 1 | 29 | 37.37% |
| CVS250620C00047500 | 2024-07-19 10:27AM EDT | 47.50 | 14.23 | 14.80 | 16.20 | 0.00 | - | 1 | 836 | 37.46% |
| CVS250620C00050000 | 2024-07-26 11:48AM EDT | 50.00 | 13.70 | 12.60 | 15.50 | +1.55 | +12.76% | 4 | 276 | 42.97% |
| CVS250620C00052500 | 2024-07-19 10:40AM EDT | 52.50 | 10.90 | 12.30 | 12.55 | 0.00 | - | 1 | 1,161 | 35.35% |
| CVS250620C00055000 | 2024-07-25 3:08PM EDT | 55.00 | 10.35 | 10.70 | 11.30 | +1.35 | +15.00% | 2 | 889 | 36.35% |
| CVS250620C00057500 | 2024-07-26 3:26PM EDT | 57.50 | 9.24 | 9.25 | 9.90 | +2.04 | +28.33% | 4 | 1,304 | 35.95% |
| CVS250620C00060000 | 2024-07-26 12:12PM EDT | 60.00 | 7.65 | 7.95 | 8.15 | +0.70 | +10.07% | 12 | 1,399 | 33.47% |
| CVS250620C00062500 | 2024-07-26 3:41PM EDT | 62.50 | 6.85 | 6.80 | 7.00 | +1.25 | +22.32% | 1 | 1,193 | 33.17% |
| CVS250620C00065000 | 2024-07-26 1:29PM EDT | 65.00 | 5.70 | 5.30 | 5.95 | +1.30 | +29.55% | 8 | 1,757 | 32.76% |
| CVS250620C00067500 | 2024-07-26 3:23PM EDT | 67.50 | 4.75 | 4.85 | 5.05 | +1.25 | +35.71% | 1 | 876 | 32.52% |
| CVS250620C00070000 | 2024-07-26 3:37PM EDT | 70.00 | 4.09 | 4.05 | 4.20 | +0.63 | +18.21% | 37 | 1,562 | 32.00% |
| CVS250620C00072500 | 2024-07-24 11:41AM EDT | 72.50 | 2.49 | 3.40 | 3.55 | 0.00 | - | 12 | 228 | 31.92% |
| CVS250620C00075000 | 2024-07-26 1:58PM EDT | 75.00 | 2.85 | 2.82 | 2.95 | +0.70 | +32.56% | 2 | 1,007 | 31.66% |
| CVS250620C00077500 | 2024-07-24 12:08PM EDT | 77.50 | 1.79 | 2.15 | 2.60 | 0.00 | - | 3 | 1,130 | 32.28% |
| CVS250620C00080000 | 2024-07-26 3:44PM EDT | 80.00 | 2.00 | 1.93 | 2.05 | +0.48 | +31.58% | 11 | 2,174 | 31.45% |
| CVS250620C00082500 | 2024-07-26 9:53AM EDT | 82.50 | 1.50 | 1.60 | 1.73 | +0.06 | +4.17% | 1 | 143 | 31.53% |
| CVS250620C00085000 | 2024-07-25 11:07AM EDT | 85.00 | 1.19 | 1.33 | 1.43 | -0.02 | -1.65% | 2 | 1,095 | 31.42% |
| CVS250620C00087500 | 2024-07-19 12:52PM EDT | 87.50 | 0.89 | 1.11 | 1.24 | 0.00 | - | 450 | 3,043 | 31.79% |
| CVS250620C00090000 | 2024-07-17 2:34PM EDT | 90.00 | 1.00 | 0.92 | 1.01 | 0.00 | - | 4 | 109 | 31.58% |
| CVS250620C00095000 | 2024-07-23 3:54PM EDT | 95.00 | 0.60 | 0.67 | 0.75 | 0.00 | - | 1 | 188 | 32.11% |
| CVS250620C00100000 | 2024-07-26 3:49PM EDT | 100.00 | 0.52 | 0.48 | 0.71 | -0.01 | -1.89% | 58 | 1,116 | 34.30% |
| CVS250620C00105000 | 2024-07-25 1:04PM EDT | 105.00 | 0.38 | 0.35 | 0.58 | 0.00 | - | 2 | 18 | 35.21% |
| CVS250620C00110000 | 2024-07-25 10:15AM EDT | 110.00 | 0.32 | 0.12 | 0.42 | 0.00 | - | 4 | 1,945 | 35.16% |
| CVS250620C00115000 | 2024-07-25 10:14AM EDT | 115.00 | 0.27 | 0.09 | 0.47 | 0.00 | - | 2 | 8 | 37.94% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00027500 | 2024-07-25 10:17AM EDT | 27.50 | 0.16 | 0.05 | 0.44 | 0.00 | - | 2 | 169 | 51.90% |
| CVS250620P00030000 | 2024-07-25 10:13AM EDT | 30.00 | 0.31 | 0.18 | 0.32 | +0.03 | +10.71% | 2 | 56 | 43.95% |
| CVS250620P00032500 | 2024-07-26 10:25AM EDT | 32.50 | 0.42 | 0.15 | 0.43 | +0.02 | +5.00% | 2 | 30 | 42.07% |
| CVS250620P00035000 | 2024-07-25 1:06PM EDT | 35.00 | 0.54 | 0.27 | 0.56 | 0.00 | - | 2 | 60 | 40.14% |
| CVS250620P00037500 | 2024-07-23 1:38PM EDT | 37.50 | 0.74 | 0.60 | 0.68 | 0.00 | - | 8 | 46 | 37.72% |
| CVS250620P00040000 | 2024-07-25 2:39PM EDT | 40.00 | 1.02 | 0.83 | 0.90 | 0.00 | - | 5 | 505 | 36.33% |
| CVS250620P00042500 | 2024-07-18 12:57PM EDT | 42.50 | 1.17 | 0.92 | 1.21 | 0.00 | - | 1 | 210 | 35.30% |
| CVS250620P00045000 | 2024-07-19 11:30AM EDT | 45.00 | 1.78 | 1.48 | 1.59 | 0.00 | - | 4 | 3,582 | 34.27% |
| CVS250620P00047500 | 2024-07-24 11:26AM EDT | 47.50 | 2.54 | 1.92 | 2.07 | 0.00 | - | 8 | 1,251 | 33.36% |
| CVS250620P00050000 | 2024-07-26 10:40AM EDT | 50.00 | 2.68 | 2.53 | 2.66 | -0.30 | -10.07% | 2 | 507 | 32.54% |
| CVS250620P00052500 | 2024-07-26 3:08PM EDT | 52.50 | 3.45 | 3.25 | 3.40 | -0.44 | -11.31% | 3 | 595 | 31.94% |
| CVS250620P00055000 | 2024-07-23 10:58AM EDT | 55.00 | 5.17 | 4.10 | 4.25 | 0.00 | - | 2 | 1,746 | 31.26% |
| CVS250620P00057500 | 2024-07-24 3:29PM EDT | 57.50 | 6.11 | 5.05 | 5.20 | 0.00 | - | 1 | 502 | 30.46% |
| CVS250620P00060000 | 2024-07-23 1:23PM EDT | 60.00 | 6.26 | 6.20 | 6.35 | -1.19 | -15.97% | 4 | 2,485 | 29.96% |
| CVS250620P00062500 | 2024-07-23 1:23PM EDT | 62.50 | 8.90 | 7.45 | 7.65 | 0.00 | - | 28 | 390 | 29.51% |
| CVS250620P00065000 | 2024-07-24 10:32AM EDT | 65.00 | 10.80 | 8.40 | 9.00 | 0.00 | - | 1 | 771 | 28.67% |
| CVS250620P00067500 | 2024-07-23 10:58AM EDT | 67.50 | 12.42 | 9.90 | 10.55 | 0.00 | - | 2 | 1,449 | 28.12% |
| CVS250620P00070000 | 2024-07-25 1:02PM EDT | 70.00 | 13.45 | 11.90 | 12.20 | 0.00 | - | 5 | 539 | 27.43% |
| CVS250620P00072500 | 2024-07-26 3:04PM EDT | 72.50 | 14.20 | 13.15 | 13.95 | -1.61 | -10.18% | 3 | 199 | 26.60% |
| CVS250620P00075000 | 2024-06-06 1:17PM EDT | 75.00 | 16.50 | 18.55 | 21.25 | 0.00 | - | 1 | 74 | 51.48% |
| CVS250620P00077500 | 2024-07-09 2:01PM EDT | 77.50 | 21.20 | 16.75 | 18.85 | 0.00 | - | 3 | 136 | 30.98% |
| CVS250620P00080000 | 2024-06-20 9:39AM EDT | 80.00 | 20.21 | 20.70 | 21.80 | 0.00 | - | 1 | 47 | 35.61% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 82.50 | 26.45 | 20.60 | 23.90 | 0.00 | - | 11 | 14 | 35.55% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 85.00 | 30.30 | 23.00 | 28.00 | 0.00 | - | 7 | 0 | 46.03% |
| CVS250620P00087500 | 2024-06-11 2:40PM EDT | 87.50 | 27.40 | 27.85 | 32.05 | 0.00 | - | 1 | 33 | 55.60% |
| CVS250620P00090000 | 2024-06-05 12:46PM EDT | 90.00 | 29.89 | 31.70 | 36.00 | 0.00 | - | 1 | 0 | 54.20% |
© 2024 Yahoo. Todos los derechos reservados.