CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 16.05 | 12.45 | 16.75 | 0.00 | - | - | 1 | 183.69% |
| CVS240802C00050000 | 2024-07-26 3:56PM EDT | 50.00 | 11.07 | 11.00 | 12.25 | +1.45 | +15.07% | 3 | 1 | 126.95% |
| CVS240802C00053000 | 2024-07-19 12:42PM EDT | 53.00 | 6.70 | 8.00 | 9.60 | 0.00 | - | 5 | 0 | 108.40% |
| CVS240802C00054000 | 2024-07-25 10:13AM EDT | 54.00 | 6.00 | 7.00 | 8.15 | 0.00 | - | 7 | 6 | 87.60% |
| CVS240802C00055000 | 2024-07-26 3:28PM EDT | 55.00 | 6.00 | 6.05 | 7.15 | +2.51 | +71.92% | 2 | 103 | 79.79% |
| CVS240802C00056000 | 2024-07-25 9:31AM EDT | 56.00 | 3.30 | 5.00 | 6.15 | 0.00 | - | 10 | 2 | 69.43% |
| CVS240802C00057000 | 2024-07-26 3:59PM EDT | 57.00 | 4.25 | 3.45 | 4.85 | +1.58 | +59.18% | 9 | 451 | 71.29% |
| CVS240802C00058000 | 2024-07-26 2:39PM EDT | 58.00 | 3.05 | 2.95 | 3.40 | +1.46 | +91.82% | 63 | 452 | 43.36% |
| CVS240802C00059000 | 2024-07-26 3:45PM EDT | 59.00 | 2.40 | 2.27 | 2.61 | +1.34 | +126.42% | 204 | 1,354 | 41.85% |
| CVS240802C00060000 | 2024-07-26 3:57PM EDT | 60.00 | 1.74 | 1.69 | 1.74 | +1.07 | +159.70% | 1,065 | 1,158 | 35.06% |
| CVS240802C00061000 | 2024-07-26 3:59PM EDT | 61.00 | 1.17 | 1.09 | 1.16 | +0.79 | +207.89% | 1,725 | 603 | 34.42% |
| CVS240802C00062000 | 2024-07-26 3:59PM EDT | 62.00 | 0.69 | 0.67 | 0.73 | +0.46 | +200.00% | 860 | 406 | 34.18% |
| CVS240802C00063000 | 2024-07-26 3:59PM EDT | 63.00 | 0.40 | 0.37 | 0.44 | +0.24 | +150.00% | 2,105 | 234 | 34.47% |
| CVS240802C00064000 | 2024-07-26 3:59PM EDT | 64.00 | 0.25 | 0.23 | 0.25 | +0.14 | +127.27% | 1,315 | 1,543 | 34.67% |
| CVS240802C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 3,327 | 1,034 | 35.94% |
| CVS240802C00066000 | 2024-07-26 3:59PM EDT | 66.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 146 | 332 | 38.97% |
| CVS240802C00067000 | 2024-07-26 2:42PM EDT | 67.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 14 | 39 | 43.56% |
| CVS240802C00068000 | 2024-07-26 1:08PM EDT | 68.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 118 | 170 | 46.68% |
| CVS240802C00069000 | 2024-07-26 3:48PM EDT | 69.00 | 0.07 | 0.03 | 0.27 | +0.03 | +75.00% | 45 | 12 | 58.79% |
| CVS240802C00070000 | 2024-07-26 2:37PM EDT | 70.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 52 | 240 | 54.30% |
| CVS240802C00071000 | 2024-07-26 1:56PM EDT | 71.00 | 0.06 | 0.05 | 0.09 | +0.02 | +50.00% | 1 | 66 | 59.57% |
| CVS240802C00072000 | 2024-07-26 3:47PM EDT | 72.00 | 0.02 | 0.02 | 0.11 | -0.01 | -33.33% | 18 | 64 | 63.28% |
| CVS240802C00073000 | 2024-07-26 12:18PM EDT | 73.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 9 | 6 | 61.33% |
| CVS240802C00075000 | 2024-07-26 3:44PM EDT | 75.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 36 | 20 | 72.66% |
| CVS240802C00080000 | 2024-07-26 2:48PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 16 | 81.25% |
| CVS240802C00085000 | 2024-07-26 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 327 | 139 | 84.38% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240802P00045000 | 2024-07-26 3:41PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1,150 | 327 | 89.06% |
| CVS240802P00046000 | 2024-07-26 3:13PM EDT | 46.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 350 | 2 | 127.73% |
| CVS240802P00048000 | 2024-07-26 3:39PM EDT | 48.00 | 0.32 | 0.00 | 0.27 | +0.29 | +966.67% | 3 | 19 | 101.17% |
| CVS240802P00049000 | 2024-07-26 3:39PM EDT | 49.00 | 0.20 | 0.01 | 0.20 | +0.18 | +900.00% | 2 | 26 | 89.45% |
| CVS240802P00050000 | 2024-07-26 3:56PM EDT | 50.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 3 | 56 | 73.83% |
| CVS240802P00051000 | 2024-07-26 3:56PM EDT | 51.00 | 0.09 | 0.02 | 0.16 | +0.07 | +350.00% | 20 | 73 | 73.44% |
| CVS240802P00052000 | 2024-07-25 12:28PM EDT | 52.00 | 0.06 | 0.02 | 0.13 | -0.01 | -14.29% | 1 | 106 | 64.65% |
| CVS240802P00053000 | 2024-07-26 3:07PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 67 | 5,552 | 50.78% |
| CVS240802P00054000 | 2024-07-26 1:26PM EDT | 54.00 | 0.04 | 0.02 | 0.19 | -0.09 | -69.23% | 4 | 2,105 | 55.47% |
| CVS240802P00055000 | 2024-07-26 3:31PM EDT | 55.00 | 0.06 | 0.03 | 0.09 | -0.14 | -70.00% | 83 | 235 | 47.07% |
| CVS240802P00056000 | 2024-07-26 2:56PM EDT | 56.00 | 0.10 | 0.06 | 0.09 | -0.24 | -70.59% | 26 | 436 | 40.43% |
| CVS240802P00057000 | 2024-07-26 3:30PM EDT | 57.00 | 0.14 | 0.11 | 0.14 | -0.41 | -74.55% | 38 | 504 | 37.70% |
| CVS240802P00058000 | 2024-07-26 3:59PM EDT | 58.00 | 0.22 | 0.19 | 0.22 | -0.71 | -76.34% | 136 | 429 | 34.86% |
| CVS240802P00059000 | 2024-07-26 3:14PM EDT | 59.00 | 0.35 | 0.34 | 0.36 | -1.16 | -76.82% | 730 | 235 | 32.52% |
| CVS240802P00060000 | 2024-07-26 3:59PM EDT | 60.00 | 0.63 | 0.61 | 0.65 | -1.27 | -66.84% | 461 | 134 | 32.23% |
| CVS240802P00061000 | 2024-07-26 3:55PM EDT | 61.00 | 1.10 | 1.04 | 1.08 | -1.73 | -61.13% | 257 | 146 | 32.03% |
| CVS240802P00062000 | 2024-07-26 2:52PM EDT | 62.00 | 1.94 | 1.59 | 1.66 | -1.11 | -36.39% | 9 | 35 | 32.03% |
| CVS240802P00063000 | 2024-07-22 3:24PM EDT | 63.00 | 4.61 | 2.24 | 2.52 | 0.00 | - | 12 | 16 | 37.35% |
| CVS240802P00064000 | 2024-07-17 2:17PM EDT | 64.00 | 4.37 | 2.87 | 4.35 | +0.92 | +26.67% | 1 | 4 | 74.71% |
| CVS240802P00065000 | 2024-07-12 1:52PM EDT | 65.00 | 6.55 | 3.95 | 4.15 | 0.00 | - | - | 1 | 35.94% |
| CVS240802P00066000 | 2024-06-26 9:49AM EDT | 66.00 | 6.60 | 5.80 | 7.05 | 0.00 | - | - | 0 | 95.56% |
© 2024 Yahoo. Todos los derechos reservados.