U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.00+0.79 (+1.36%)
Al cierre: 04:00PM EDT
58.99 -0.01 (-0.02%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:55.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240719C000550002024-07-12 3:48PM EDT2024-07-194.353.106.00+0.85+24.29%111,92166.02%
CVS240726C000550002024-07-12 1:06PM EDT2024-07-264.153.804.35+0.85+25.76%31037.84%
CVS240802C000550002024-07-11 12:48PM EDT2024-08-023.163.104.600.00-104837.45%
CVS240809C000550002024-07-12 11:29AM EDT2024-08-094.524.606.80+1.26+38.65%51453.81%
CVS240816C000550002024-07-12 3:48PM EDT2024-08-164.984.805.40+0.63+14.48%11514,64943.02%
CVS240823C000550002024-07-09 10:01AM EDT2024-08-233.363.955.450.00-103939.94%
CVS240920C000550002024-07-12 3:21PM EDT2024-09-205.705.506.65+0.76+15.38%5796144.19%
CVS241018C000550002024-07-10 3:59PM EDT2024-10-185.205.907.950.00-4061,14049.02%
CVS241115C000550002024-07-12 11:56AM EDT2024-11-156.706.707.50+0.73+12.23%3259639.62%
CVS250117C000550002024-07-12 12:19PM EDT2025-01-177.637.558.35+1.38+22.08%81,57437.77%
CVS250221C000550002024-07-10 1:44PM EDT2025-02-216.707.858.750.00-15337.02%
CVS250321C000550002024-07-12 2:52PM EDT2025-03-218.458.158.40+1.55+22.46%127432.96%
CVS250620C000550002024-07-12 11:55AM EDT2025-06-209.009.009.95+0.80+9.76%391135.55%
CVS250919C000550002024-07-05 11:12AM EDT2025-09-198.109.6010.900.00-1058235.57%
CVS260116C000550002024-07-12 2:27PM EDT2026-01-1610.9010.3510.75+1.10+11.22%2999230.95%
CVS261218C000550002024-07-10 12:25PM EDT2026-12-1810.8011.1012.400.00-144829.22%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240719P000550002024-07-12 3:15PM EDT2024-07-190.080.050.09-0.11-57.89%1025,40537.70%
CVS240726P000550002024-07-12 2:34PM EDT2024-07-260.220.040.23-0.27-55.10%3126333.01%
CVS240802P000550002024-07-12 2:21PM EDT2024-08-020.310.050.44-0.39-55.71%713433.15%
CVS240809P000550002024-07-12 3:49PM EDT2024-08-091.020.431.10-0.67-39.64%306042.58%
CVS240816P000550002024-07-12 3:49PM EDT2024-08-161.151.021.21-0.34-22.82%2,0434,94239.84%
CVS240823P000550002024-07-12 1:14PM EDT2024-08-231.200.811.45-0.31-20.53%242539.94%
CVS240920P000550002024-07-12 12:31PM EDT2024-09-201.611.551.62-0.29-15.26%101,77332.76%
CVS241018P000550002024-07-12 3:14PM EDT2024-10-181.881.941.99-0.42-18.26%43,10431.15%
CVS241115P000550002024-07-12 12:37PM EDT2024-11-152.912.872.93-0.34-10.46%146,34135.10%
CVS250117P000550002024-07-12 3:55PM EDT2025-01-173.332.473.45-0.42-11.20%247,20532.00%
CVS250321P000550002024-07-11 10:06AM EDT2025-03-214.584.054.200.00-31,05231.87%
CVS250620P000550002024-07-12 11:23AM EDT2025-06-205.114.855.05-0.19-3.58%51,74631.34%
CVS250919P000550002024-07-12 10:24AM EDT2025-09-195.955.555.75-0.30-4.80%175430.79%
CVS260116P000550002024-07-09 12:14PM EDT2026-01-167.056.256.550.00-1,0003,30530.24%
CVS261218P000550002024-07-02 10:48AM EDT2026-12-188.507.058.250.00-330428.82%