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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS260116C000275002024-06-14 11:03AM EDT27.5031.6030.6534.65+1.60+5.33%1456.64%
CVS260116C000300002024-06-13 11:45AM EDT30.0030.0028.0532.950.00-11858.06%
CVS260116C000350002024-06-03 12:43PM EDT35.0025.4725.5026.250.00-219534.73%
CVS260116C000375002024-05-29 1:23PM EDT37.5017.3522.7524.300.00-21635.60%
CVS260116C000400002024-06-10 3:43PM EDT40.0021.7521.3021.850.00-116932.25%
CVS260116C000425002024-06-03 2:50PM EDT42.5019.6519.4019.950.00-11932.34%
CVS260116C000450002024-06-12 2:21PM EDT45.0017.5017.6518.650.00-115434.80%
CVS260116C000475002024-06-05 1:29PM EDT47.5016.5015.9516.350.00-33631.78%
CVS260116C000500002024-06-13 3:19PM EDT50.0015.5014.5014.750.00-431,38531.65%
CVS260116C000525002024-06-10 12:29PM EDT52.5013.3012.4013.200.00-56631.28%
CVS260116C000550002024-06-13 1:47PM EDT55.0011.6511.4011.850.00-11,02431.24%
CVS260116C000575002024-06-13 2:26PM EDT57.5010.4210.2010.550.00-228830.99%
CVS260116C000600002024-06-14 12:08PM EDT60.009.059.059.35+0.05+0.56%833830.71%
CVS260116C000625002024-06-12 1:52PM EDT62.507.907.958.250.00-1912030.44%
CVS260116C000650002024-06-12 3:52PM EDT65.006.966.957.300.00-51,23930.33%
CVS260116C000675002024-06-13 3:38PM EDT67.506.906.156.400.00-1141830.08%
CVS260116C000700002024-06-14 11:52AM EDT70.005.405.355.60-0.26-4.59%325,71429.87%
CVS260116C000725002024-06-10 11:00AM EDT72.504.954.654.900.00-126429.72%
CVS260116C000750002024-06-13 10:03AM EDT75.003.864.054.300.00-289829.67%
CVS260116C000775002024-06-14 9:34AM EDT77.503.603.503.80-0.15-4.00%527629.73%
CVS260116C000800002024-06-13 10:19AM EDT80.003.033.053.300.00-21,81229.57%
CVS260116C000825002024-06-12 10:24AM EDT82.502.642.332.900.00-12014129.59%
CVS260116C000850002024-06-10 9:48AM EDT85.002.622.302.560.00-742729.66%
CVS260116C000875002024-06-07 10:12AM EDT87.502.411.892.270.00-4018129.77%
CVS260116C000900002024-06-14 1:42PM EDT90.001.901.772.02+0.04+2.15%684529.91%
CVS260116C000950002024-06-04 10:46AM EDT95.001.501.361.580.00-537330.03%
CVS260116C001000002024-06-14 3:56PM EDT100.001.101.091.30+0.03+2.80%273930.54%
CVS260116C001050002024-06-10 9:30AM EDT105.001.330.661.060.00-150830.91%
CVS260116C001100002024-06-13 11:18AM EDT110.000.800.651.130.00-170533.19%
CVS260116C001150002024-06-13 9:59AM EDT115.000.470.520.980.00-229433.77%
CVS260116C001200002024-06-12 12:50PM EDT120.000.480.410.860.00-1027834.35%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS260116P000275002024-06-11 12:17PM EDT27.500.470.170.480.00-2526339.31%
CVS260116P000300002024-06-13 3:20PM EDT30.000.550.510.750.00-11539.33%
CVS260116P000325002024-06-10 9:30AM EDT32.500.670.700.920.00-91237.43%
CVS260116P000350002024-06-10 11:51AM EDT35.001.100.951.180.00-462636.17%
CVS260116P000375002024-06-14 11:13AM EDT37.501.371.241.50-0.03-2.14%11,39635.03%
CVS260116P000400002024-06-13 2:48PM EDT40.001.731.641.880.00-947533.96%
CVS260116P000425002024-06-10 11:09AM EDT42.502.152.042.340.00-1038233.01%
CVS260116P000450002024-06-13 1:27PM EDT45.002.762.602.890.00-11,19032.15%
CVS260116P000475002024-06-11 10:36AM EDT47.503.483.253.550.00-172031.45%
CVS260116P000500002024-06-14 10:33AM EDT50.004.303.954.30+0.30+7.50%46,06630.74%
CVS260116P000525002024-06-14 12:49PM EDT52.504.974.805.15-0.05-1.00%108730.04%
CVS260116P000550002024-06-14 12:49PM EDT55.005.935.756.10-0.27-4.35%5101,70429.36%
CVS260116P000575002024-06-11 10:34AM EDT57.507.066.757.150.00-12,78528.67%
CVS260116P000600002024-06-14 12:45PM EDT60.008.157.958.35+0.65+8.67%11,67828.13%
CVS260116P000625002024-06-06 3:35PM EDT62.509.109.259.600.00-101,15227.39%
CVS260116P000650002024-06-06 9:43AM EDT65.0010.7110.6011.000.00-301,77626.80%
CVS260116P000675002024-05-23 2:38PM EDT67.5013.7412.1012.500.00-11,91226.18%
CVS260116P000700002024-06-06 12:24PM EDT70.0013.9513.4014.100.00-1051925.54%
CVS260116P000725002024-05-02 3:30PM EDT72.5018.5614.7017.150.00-1330829.66%
CVS260116P000750002024-05-31 3:53PM EDT75.0018.1516.2517.700.00-313224.62%
CVS260116P000775002024-06-13 2:28PM EDT77.5019.4518.6020.450.00-164427.40%
CVS260116P000800002024-05-29 11:04AM EDT80.0027.2021.1021.600.00-219523.44%
CVS260116P000825002024-05-10 11:03AM EDT82.5026.3519.7524.500.00-1326.76%
CVS260116P000850002024-05-06 3:30PM EDT85.0029.1522.5027.500.00-1130.40%
CVS260116P000900002024-05-01 11:16AM EDT90.0034.7028.0033.000.00-3335.31%
CVS260116P001000002024-02-23 1:43PM EDT100.0023.6022.5024.250.00-220.00%
CVS260116P001050002023-10-13 10:04AM EDT105.0033.4536.8537.950.00--20.00%
CVS260116P001100002023-12-18 11:16AM EDT110.0035.4734.6038.000.00--10.00%
CVS260116P001200002024-05-02 9:38AM EDT120.0065.1058.0063.000.00-2148.30%