U.S. markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
60.22-0.81 (-1.33%)
Al cierre: 04:00PM EDT
60.30 +0.08 (+0.13%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250919C000275002024-06-10 9:43AM EDT27.5033.6430.5535.450.00-1071.56%
CVS250919C000300002024-05-30 10:59AM EDT30.0029.6728.0532.95+4.87+19.64%1365.11%
CVS250919C000325002024-05-08 10:05AM EDT32.5023.2027.0032.000.00--150.95%
CVS250919C000350002024-05-31 3:09PM EDT35.0024.2523.0527.900.00-101053.39%
CVS250919C000400002024-06-12 11:19AM EDT40.0021.3020.8521.750.00-21135.40%
CVS250919C000425002024-01-11 4:39PM EDT42.5036.5032.6535.500.00-3020113.18%
CVS250919C000450002024-06-13 10:50AM EDT45.0017.0017.0018.300.00-1437.10%
CVS250919C000475002024-05-29 12:06PM EDT47.5010.5014.9016.300.00-16435.38%
CVS250919C000500002024-06-03 1:11PM EDT50.0013.7213.6514.950.00-110736.42%
CVS250919C000525002024-06-07 3:45PM EDT52.5013.5511.6513.350.00-12535.72%
CVS250919C000550002024-06-14 3:10PM EDT55.0011.0010.7011.40+0.40+3.77%256633.22%
CVS250919C000575002024-06-12 10:32AM EDT57.509.138.7010.150.00-57133.20%
CVS250919C000600002024-06-14 2:24PM EDT60.008.258.159.15+0.20+2.48%151633.69%
CVS250919C000625002024-06-13 11:32AM EDT62.507.005.407.850.00-125232.65%
CVS250919C000650002024-06-10 2:36PM EDT65.006.256.056.350.00-158830.50%
CVS250919C000675002024-06-13 10:17AM EDT67.505.104.555.500.00-156030.37%
CVS250919C000700002024-06-13 11:57AM EDT70.004.504.454.650.00-237029.88%
CVS250919C000725002024-06-13 11:48AM EDT72.503.803.754.000.00-315629.80%
CVS250919C000750002024-06-13 11:16AM EDT75.003.302.824.40+0.10+3.12%179533.67%
CVS250919C000775002024-06-06 3:17PM EDT77.503.052.572.910.00-217429.54%
CVS250919C000800002024-06-12 10:22AM EDT80.002.252.022.570.00-1025729.88%
CVS250919C000825002024-05-31 3:13PM EDT82.501.921.842.200.00-211829.85%
CVS250919C000850002024-06-10 3:20PM EDT85.001.751.642.380.00-111932.37%
CVS250919C000875002024-06-06 2:01PM EDT87.502.001.421.640.00-12129.98%
CVS250919C000900002024-06-04 12:30PM EDT90.001.341.211.410.00-15230.01%
CVS250919C000950002024-06-10 2:16PM EDT95.000.890.871.090.00-355430.42%
CVS250919C001000002024-05-29 1:55PM EDT100.000.430.670.850.00-1840230.82%
CVS250919C001050002024-06-07 12:33PM EDT105.000.700.480.660.00-173331.13%
CVS250919C001100002024-05-09 9:37AM EDT110.000.250.000.680.00-21733.23%
CVS250919C001150002024-06-10 2:16PM EDT115.000.270.000.460.00-415032.45%
CVS250919C001200002024-06-10 11:02AM EDT120.000.330.000.390.00-22,63533.08%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS250919P000275002024-06-11 10:31AM EDT27.500.280.060.290.00-520639.84%
CVS250919P000300002024-05-03 1:41PM EDT30.000.580.310.630.00-5542.31%
CVS250919P000325002024-05-31 12:02PM EDT32.500.710.490.640.00-1573938.28%
CVS250919P000350002024-05-03 11:39AM EDT35.001.140.361.230.00-14341.07%
CVS250919P000375002024-06-12 11:26AM EDT37.501.000.891.090.00-14535.60%
CVS250919P000400002024-06-12 9:34AM EDT40.001.351.221.410.00-195534.49%
CVS250919P000425002024-06-10 9:30AM EDT42.501.601.571.800.00-1071333.44%
CVS250919P000450002024-05-31 3:56PM EDT45.002.302.042.270.00-326532.46%
CVS250919P000475002024-05-28 1:37PM EDT47.503.992.632.840.00-421731.58%
CVS250919P000500002024-06-14 11:16AM EDT50.003.503.353.55-0.03-0.85%17230.95%
CVS250919P000525002024-05-31 1:49PM EDT52.504.824.154.350.00-931630.23%
CVS250919P000550002024-06-04 12:58PM EDT55.005.275.055.300.00-575229.67%
CVS250919P000575002024-06-10 3:08PM EDT57.506.355.556.300.00-3318528.85%
CVS250919P000600002024-06-14 1:27PM EDT60.007.407.257.50-0.25-3.27%135428.34%
CVS250919P000625002024-06-11 1:58PM EDT62.508.688.408.750.00-26827.56%
CVS250919P000650002024-06-04 10:54AM EDT65.0010.459.9010.200.00-15427.08%
CVS250919P000675002024-05-03 12:16PM EDT67.5013.6011.6513.000.00-355331.23%
CVS250919P000700002024-05-03 1:10PM EDT70.0015.8412.7014.000.00-1636028.25%
CVS250919P000725002024-06-05 10:26AM EDT72.5015.4114.5015.200.00-537525.43%
CVS250919P000750002024-05-01 3:50PM EDT75.0019.6416.5018.450.00-653530.76%
CVS250919P000775002024-03-20 10:39AM EDT77.507.9011.5511.850.00-1100.00%
CVS250919P000800002024-05-01 2:25PM EDT80.0024.4419.0022.850.00-26532.20%
CVS250919P000825002024-03-19 1:42PM EDT82.5010.2014.5515.900.00-140.00%
CVS250919P000850002024-03-22 3:49PM EDT85.0011.4015.6518.900.00-130.00%
CVS250919P000900002023-12-06 10:44AM EDT90.0019.0412.3513.850.00-110.00%
CVS250919P001050002024-01-08 11:55AM EDT105.0026.0027.1031.450.00-300.00%