U.S. markets close in 3 hours 31 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.10+0.10 (+0.16%)
A partir del 12:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250620C000300002024-05-28 10:10AM EDT30.0025.0028.0532.700.00-1171.02%
CVS250620C000325002024-05-07 11:26AM EDT32.5027.2526.0031.000.00--171.64%
CVS250620C000350002024-05-31 11:11AM EDT35.0023.0023.8527.350.00-1255.52%
CVS250620C000375002024-03-11 12:24PM EDT37.5038.6031.7035.950.00-20112.11%
CVS250620C000400002024-06-07 2:29PM EDT40.0022.5020.9022.950.00-33049.61%
CVS250620C000425002024-05-03 2:35PM EDT42.5015.6517.0020.600.00-313145.54%
CVS250620C000450002024-06-11 10:49AM EDT45.0016.6016.6017.100.00-12134.12%
CVS250620C000475002024-06-10 12:47PM EDT47.5015.2014.9515.200.00-156333.53%
CVS250620C000500002024-06-10 9:36AM EDT50.0013.9013.1513.400.00-223532.90%
CVS250620C000525002024-06-11 3:58PM EDT52.5011.5011.5011.700.00-11,14832.20%
CVS250620C000550002024-06-11 10:54AM EDT55.009.9510.0010.200.00-5083131.87%
CVS250620C000575002024-06-10 1:30PM EDT57.508.458.608.80-0.45-5.06%101,25431.42%
CVS250620C000600002024-06-12 12:04PM EDT60.007.447.407.55+0.37+5.23%221,22631.06%
CVS250620C000625002024-06-12 10:30AM EDT62.506.156.306.45-0.10-1.60%71,13030.79%
CVS250620C000650002024-06-12 11:38AM EDT65.005.405.305.45-0.40-6.90%121,63330.43%
CVS250620C000675002024-06-12 11:45AM EDT67.504.534.454.60-0.37-7.55%1183130.21%
CVS250620C000700002024-06-12 11:33AM EDT70.003.883.703.90+0.08+2.11%31,19830.18%
CVS250620C000725002024-06-07 1:52PM EDT72.503.623.103.250.00-10118729.93%
CVS250620C000750002024-06-10 12:03PM EDT75.002.702.552.710.00-894129.79%
CVS250620C000775002024-06-04 12:39PM EDT77.502.202.142.280.00-31,13129.81%
CVS250620C000800002024-06-12 12:10PM EDT80.001.851.781.99+0.01+0.54%1,08285430.26%
CVS250620C000825002024-06-07 10:16AM EDT82.501.801.461.600.00-114329.83%
CVS250620C000850002024-06-12 12:07PM EDT85.001.291.271.34-0.21-14.00%1,02416429.86%
CVS250620C000875002024-06-04 1:33PM EDT87.501.131.041.300.00-120031.18%
CVS250620C000900002024-06-06 3:14PM EDT90.001.000.840.970.00-410330.19%
CVS250620C000950002024-05-03 12:41PM EDT95.000.390.591.150.00-118634.41%
CVS250620C001000002024-06-07 3:29PM EDT100.000.600.000.550.00-10815331.23%
CVS250620C001050002024-06-04 3:39PM EDT105.000.410.000.430.00-2431.84%
CVS250620C001100002024-06-07 10:50AM EDT110.000.300.000.360.00-21,27032.76%
CVS250620C001150002024-06-06 12:15PM EDT115.000.230.000.340.00-51034.28%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250620P000275002024-06-10 12:25PM EDT27.500.180.000.460.00-215348.46%
CVS250620P000300002024-06-10 12:22PM EDT30.000.300.050.550.00-25345.46%
CVS250620P000325002024-06-10 12:24PM EDT32.500.370.150.680.00-22943.07%
CVS250620P000350002024-06-10 12:27PM EDT35.000.550.000.600.00-24837.55%
CVS250620P000375002024-06-06 3:39PM EDT37.500.680.690.780.00-43335.91%
CVS250620P000400002024-06-10 10:35AM EDT40.001.000.941.04+0.05+5.26%1143534.72%
CVS250620P000425002024-06-04 12:30PM EDT42.501.401.271.370.00-56433.62%
CVS250620P000450002024-06-10 3:18PM EDT45.001.751.671.790.00-113,44832.65%
CVS250620P000475002024-06-06 3:37PM EDT47.502.132.182.310.00-11,26131.78%
CVS250620P000500002024-06-05 12:40PM EDT50.002.802.812.930.00-553530.91%
CVS250620P000525002024-06-07 12:34PM EDT52.503.263.603.700.00-1058430.25%
CVS250620P000550002024-06-11 9:49AM EDT55.004.604.454.60-0.05-1.08%101,04629.61%
CVS250620P000575002024-06-11 11:29AM EDT57.505.755.505.600.00-13837128.84%
CVS250620P000600002024-06-11 10:35AM EDT60.006.856.656.800.00-402,45728.35%
CVS250620P000625002024-06-10 2:51PM EDT62.508.208.008.10+0.10+1.23%831027.70%
CVS250620P000650002024-06-12 11:31AM EDT65.009.459.459.55+0.61+6.90%3466627.11%
CVS250620P000675002024-06-10 10:30AM EDT67.5010.5210.9011.100.00-21,44626.38%
CVS250620P000700002024-06-10 2:47PM EDT70.0012.8012.6512.850.00-154425.95%
CVS250620P000725002024-06-10 2:49PM EDT72.5014.6514.4514.700.00-219625.44%
CVS250620P000750002024-06-06 1:17PM EDT75.0016.5016.3516.650.00-17424.87%
CVS250620P000775002024-05-02 9:59AM EDT77.5022.9516.8019.500.00-113428.88%
CVS250620P000800002024-06-05 12:46PM EDT80.0020.6819.6521.100.00-14725.50%
CVS250620P000825002024-05-10 10:02AM EDT82.5026.4520.6023.900.00-51429.22%
CVS250620P000850002024-05-02 9:55AM EDT85.0030.3023.0028.000.00-7039.97%
CVS250620P000875002024-06-11 2:40PM EDT87.5027.4026.2527.800.00-13323.32%
CVS250620P000900002024-06-05 12:46PM EDT90.0029.8927.6032.450.00-1040.52%