U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.91-1.69 (-2.74%)
Al cierre: 04:00PM EDT
60.10 +0.19 (+0.32%)
Fuera de horario: 05:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240719C000300002024-07-12 12:58PM EDT30.0029.0628.5531.900.00-810551.17%
CVS240719C000350002024-05-09 2:17PM EDT35.0020.7525.0029.000.00-11736.91%
CVS240719C000375002024-06-17 9:30AM EDT37.5022.780.000.000.00-110.00%
CVS240719C000400002024-07-18 10:10AM EDT40.0021.8017.7522.00+2.86+15.10%12597.46%
CVS240719C000450002024-06-21 2:11PM EDT45.0016.3112.6516.800.00-12453.32%
CVS240719C000460002024-07-18 12:14PM EDT46.0015.1711.6516.00+2.21+17.05%45448.24%
CVS240719C000475002024-06-24 3:13PM EDT47.5014.4110.5014.800.00-18208.59%
CVS240719C000490002024-07-02 10:18AM EDT49.008.709.0012.850.00--10115.63%
CVS240719C000500002024-07-12 11:58AM EDT50.009.057.8011.950.00-1118351.37%
CVS240719C000510002024-07-09 9:30AM EDT51.005.407.0510.200.00--1268.16%
CVS240719C000520002024-07-17 12:49PM EDT52.009.646.759.050.00-196235.35%
CVS240719C000525002024-07-17 12:49PM EDT52.509.105.508.400.00-5511212.70%
CVS240719C000530002024-07-17 3:50PM EDT53.008.656.607.85+8.65--1137.11%
CVS240719C000540002024-07-10 3:53PM EDT54.003.704.007.000.00-45191.60%
CVS240719C000550002024-07-18 10:25AM EDT55.006.804.755.85+0.70+11.48%11,905113.67%
CVS240719C000560002024-07-18 12:14PM EDT56.005.173.804.95+1.07+26.10%4223103.81%
CVS240719C000570002024-07-18 1:09PM EDT57.003.972.243.80-0.43-9.77%131452.73%
CVS240719C000575002024-07-18 3:34PM EDT57.502.621.772.67-1.48-36.10%183,47760.94%
CVS240719C000580002024-07-18 2:58PM EDT58.002.251.842.20-1.65-42.31%191,63454.88%
CVS240719C000590002024-07-18 3:31PM EDT59.001.211.071.18-0.95-43.98%1013,00335.45%
CVS240719C000600002024-07-18 3:59PM EDT60.000.420.410.49-1.39-76.80%4286,19430.18%
CVS240719C000610002024-07-18 3:59PM EDT61.000.120.100.14-0.85-87.63%1,1922,08728.52%
CVS240719C000620002024-07-18 3:59PM EDT62.000.030.020.03-0.40-93.02%1,8761,92028.91%
CVS240719C000625002024-07-18 3:52PM EDT62.500.020.010.02-0.26-92.86%1,39211,59231.64%
CVS240719C000630002024-07-18 3:21PM EDT63.000.010.010.03-0.16-94.12%5591,03439.06%
CVS240719C000640002024-07-18 3:51PM EDT64.000.010.010.03-0.05-83.33%38658648.83%
CVS240719C000650002024-07-18 3:58PM EDT65.000.010.010.02-0.02-66.67%4367,20052.34%
CVS240719C000660002024-07-18 10:29AM EDT66.000.100.000.03+0.06+150.00%653560.16%
CVS240719C000670002024-07-17 10:27AM EDT67.000.040.000.400.00-12535109.96%
CVS240719C000675002024-07-18 2:45PM EDT67.500.010.000.03-0.01-50.00%51,92371.88%
CVS240719C000680002024-07-17 10:15AM EDT68.000.030.000.030.00-407176.56%
CVS240719C000690002024-07-16 11:03AM EDT69.000.010.000.780.00-12162155.27%
CVS240719C000700002024-07-18 3:36PM EDT70.000.010.000.010.00-873,55181.25%
CVS240719C000710002024-07-18 12:01PM EDT71.000.010.001.590.00-2062218.36%
CVS240719C000720002024-07-18 11:39AM EDT72.000.010.000.020.00-3015599.22%
CVS240719C000730002024-07-18 10:25AM EDT73.000.010.000.35-0.03-75.00%22138164.06%
CVS240719C000750002024-07-18 2:45PM EDT75.000.010.000.010.00-31579112.50%
CVS240719C000800002024-07-10 2:57PM EDT80.000.010.000.030.00-786154.69%
CVS240719C000850002024-07-02 2:34PM EDT85.000.010.000.030.00-825184.38%
CVS240719C000900002024-06-28 3:54PM EDT90.000.010.000.030.00-4117209.38%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240719P000300002024-07-12 12:58PM EDT30.000.020.000.010.00-811325.00%
CVS240719P000350002024-05-13 12:21PM EDT35.000.040.001.270.00-2020518.36%
CVS240719P000375002024-05-30 10:28AM EDT37.500.040.000.670.00-20399.22%
CVS240719P000400002024-07-03 9:30AM EDT40.000.050.000.010.00-133193.75%
CVS240719P000425002024-07-03 10:38AM EDT42.501.370.000.610.00-2163302.34%
CVS240719P000440002024-07-10 1:54PM EDT44.000.010.000.030.00--24168.75%
CVS240719P000450002024-07-10 3:57PM EDT45.000.030.000.010.00-457485140.63%
CVS240719P000460002024-07-11 3:42PM EDT46.000.010.002.020.00--141341.60%
CVS240719P000470002024-07-16 9:33AM EDT47.000.010.002.030.00-6132322.27%
CVS240719P000475002024-07-16 9:42AM EDT47.500.010.000.010.00-148258115.63%
CVS240719P000480002024-07-16 11:03AM EDT48.000.010.001.180.00-66141254.10%
CVS240719P000490002024-07-17 9:42AM EDT49.000.010.002.130.00-20142287.70%
CVS240719P000500002024-07-17 10:43AM EDT50.000.010.000.100.00-92,760125.78%
CVS240719P000510002024-07-17 12:37PM EDT51.000.010.000.660.00-926963169.92%
CVS240719P000520002024-07-18 1:51PM EDT52.000.010.001.620.00-1281206.06%
CVS240719P000525002024-07-18 10:27AM EDT52.500.020.000.05-0.01-33.33%31,25385.94%
CVS240719P000530002024-07-18 2:50PM EDT53.000.010.000.270.00-16687110.55%
CVS240719P000540002024-07-18 3:18PM EDT54.000.010.000.01-0.01-50.00%13783156.25%
CVS240719P000550002024-07-18 1:16PM EDT55.000.010.010.05-0.01-50.00%3255,45961.33%
CVS240719P000560002024-07-18 10:23AM EDT56.000.030.010.020.00-123,56546.88%
CVS240719P000570002024-07-18 3:47PM EDT57.000.030.010.13+0.01+50.00%91,17255.27%
CVS240719P000575002024-07-18 3:42PM EDT57.500.040.030.04+0.02+100.00%195,81435.55%
CVS240719P000580002024-07-18 3:59PM EDT58.000.070.050.08+0.04+133.33%2282,62535.35%
CVS240719P000590002024-07-18 3:55PM EDT59.000.170.120.17+0.12+240.00%1561,18728.32%
CVS240719P000600002024-07-18 3:58PM EDT60.000.520.420.69+0.40+333.33%3373,08636.33%
CVS240719P000610002024-07-18 3:56PM EDT61.001.151.111.24+0.83+259.38%32757029.30%
CVS240719P000620002024-07-18 3:31PM EDT62.001.931.922.55+1.06+121.84%676968.56%
CVS240719P000625002024-07-18 1:11PM EDT62.501.702.352.86+0.48+39.34%61,70961.91%
CVS240719P000630002024-07-18 11:36AM EDT63.001.692.803.25+0.11+6.96%51958.40%
CVS240719P000650002024-07-09 10:18AM EDT65.008.754.955.250.00-1282.42%
CVS240719P000660002024-07-18 2:28PM EDT66.005.504.656.30-2.75-33.33%20100.20%
CVS240719P000675002024-06-20 1:50PM EDT67.506.545.608.100.00--0150.00%
CVS240719P000700002024-07-16 10:04AM EDT70.0010.199.0510.300.00-10142.19%
CVS240719P000750002024-07-09 11:18AM EDT75.0018.4413.0517.000.00-10354.98%
CVS240719P000800002024-07-11 2:46PM EDT80.0021.8018.3020.250.00-5044217.58%