U.S. markets close in 4 hours 41 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.17+0.17 (+0.28%)
A partir del 11:19AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240614C000480002024-05-30 12:51PM EDT48.007.3011.8512.750.00-11146.48%
CVS240614C000500002024-06-07 2:57PM EDT50.0011.679.9010.700.00-17124.22%
CVS240614C000510002024-06-06 2:22PM EDT51.009.508.909.200.00-2387.50%
CVS240614C000520002024-05-30 1:09PM EDT52.003.557.908.150.00-550.00%
CVS240614C000525002024-05-31 3:08PM EDT52.506.577.407.700.00-5674.22%
CVS240614C000530002024-05-31 2:54PM EDT53.005.746.907.200.00-144469.53%
CVS240614C000535002024-06-10 1:24PM EDT53.506.856.406.650.00-1620.00%
CVS240614C000540002024-06-12 10:50AM EDT54.005.985.956.15-1.13-15.89%24370.00%
CVS240614C000550002024-06-11 12:53PM EDT55.005.004.905.150.00-21890.00%
CVS240614C000560002024-06-11 1:50PM EDT56.004.323.904.050.00-11990.00%
CVS240614C000570002024-06-12 10:06AM EDT57.002.502.783.25-0.64-20.38%2027942.19%
CVS240614C000580002024-06-12 10:47AM EDT58.001.951.992.13+0.05+2.63%13160.00%
CVS240614C000590002024-06-12 11:03AM EDT59.001.171.121.21-0.05-4.10%12376616.60%
CVS240614C000600002024-06-12 10:53AM EDT60.000.530.540.58-0.07-11.67%4411,71922.56%
CVS240614C000610002024-06-12 10:56AM EDT61.000.190.180.20-0.02-9.52%3211,80023.34%
CVS240614C000620002024-06-12 10:57AM EDT62.000.070.050.07-0.02-22.22%3306,47125.98%
CVS240614C000630002024-06-12 10:57AM EDT63.000.030.020.03-0.01-25.00%7184,76029.69%
CVS240614C000640002024-06-12 11:00AM EDT64.000.020.010.020.00-3742,80535.16%
CVS240614C000650002024-06-12 10:41AM EDT65.000.010.010.02-0.01-50.00%271,31442.19%
CVS240614C000660002024-06-12 10:53AM EDT66.000.020.010.020.00-1380149.22%
CVS240614C000670002024-06-11 12:11PM EDT67.000.010.000.040.00-347256.25%
CVS240614C000680002024-06-12 9:57AM EDT68.000.010.000.010.00-221453.13%
CVS240614C000690002024-06-11 12:10PM EDT69.000.010.000.100.00-1010378.91%
CVS240614C000700002024-06-11 10:38AM EDT70.000.010.000.120.00-16788.67%
CVS240614C000710002024-06-11 9:46AM EDT71.000.010.000.050.00-187983.59%
CVS240614C000720002024-06-10 3:44PM EDT72.000.010.000.750.00-68385148.44%
CVS240614C000750002024-06-10 9:55AM EDT75.000.010.000.050.00-592106.25%
CVS240614C000800002024-06-03 3:38PM EDT80.000.010.000.750.00-1718208.20%
CVS240614C000850002024-05-13 1:37PM EDT85.000.010.000.010.00-22131.25%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240614P000400002024-05-14 11:46AM EDT40.000.030.000.010.00--2159.38%
CVS240614P000410002024-06-03 12:23PM EDT41.000.010.000.010.00-45150.00%
CVS240614P000420002024-06-04 12:42PM EDT42.000.010.001.520.00-2122321.29%
CVS240614P000430002024-06-04 1:31PM EDT43.000.010.001.270.00-33290.04%
CVS240614P000440002024-06-05 10:09AM EDT44.000.010.000.750.00--20239.84%
CVS240614P000450002024-06-05 12:41PM EDT45.000.010.000.010.00-2029118.75%
CVS240614P000460002024-06-06 10:19AM EDT46.000.010.001.520.00--46257.62%
CVS240614P000470002024-06-06 10:19AM EDT47.000.010.001.520.00--173242.19%
CVS240614P000480002024-05-30 9:30AM EDT48.000.480.001.520.00-11227.15%
CVS240614P000490002024-06-10 10:04AM EDT49.000.010.000.020.00-8010892.19%
CVS240614P000500002024-06-12 9:40AM EDT50.000.020.000.22+0.01+100.00%1965120.31%
CVS240614P000510002024-06-12 9:44AM EDT51.000.010.001.260.00-328171.09%
CVS240614P000515002024-06-11 1:05PM EDT51.500.010.000.750.00-11120140.04%
CVS240614P000520002024-06-10 3:01PM EDT52.000.020.000.600.00-61,107125.39%
CVS240614P000525002024-06-10 10:06AM EDT52.500.020.000.03+0.01+100.00%697967.19%
CVS240614P000530002024-06-07 12:31PM EDT53.000.020.010.060.00-124571.88%
CVS240614P000535002024-06-11 10:16AM EDT53.500.020.010.030.00-462761.72%
CVS240614P000540002024-06-11 11:03AM EDT54.000.040.010.03+0.03+300.00%10048957.03%
CVS240614P000550002024-06-12 9:55AM EDT55.000.040.010.03+0.01+33.33%10033752.34%
CVS240614P000560002024-06-12 9:55AM EDT56.000.010.010.03-0.02-50.00%12120743.36%
CVS240614P000570002024-06-12 9:52AM EDT57.000.050.030.05+0.01+25.00%1751037.89%
CVS240614P000580002024-06-12 10:55AM EDT58.000.070.050.07-0.01-12.50%571,28930.47%
CVS240614P000590002024-06-12 11:03AM EDT59.000.200.170.19-0.05-20.00%1771,23127.93%
CVS240614P000600002024-06-12 10:50AM EDT60.000.550.520.55-0.07-11.29%341,24929.05%
CVS240614P000610002024-06-12 10:07AM EDT61.001.251.121.26+0.06+5.04%2380935.35%
CVS240614P000620002024-06-11 1:36PM EDT62.002.101.942.860.00-1714358.11%
CVS240614P000630002024-06-11 12:29PM EDT63.003.302.743.350.00-21969.14%
CVS240614P000640002024-06-10 12:21PM EDT64.003.643.554.100.00-20164.36%
CVS240614P000650002024-06-11 12:16PM EDT65.005.304.905.100.00-2065.63%
CVS240614P000660002024-05-06 11:36AM EDT66.0010.433.307.550.00-32174.41%
CVS240614P000670002024-05-28 12:14PM EDT67.0012.416.907.200.00-1089.26%
CVS240614P000680002024-05-30 10:28AM EDT68.0014.047.908.150.00-13795.31%
CVS240614P000750002024-05-28 12:02PM EDT75.0020.3914.8515.250.00-10152.73%