U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
59.57-0.34 (-0.57%)
Al cierre: 04:00PM EDT
59.68 +0.11 (+0.18%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:60.00
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240726C000600002024-07-19 3:50PM EDT2024-07-260.510.550.59-0.31-37.80%32970123.83%
CVS240802C000600002024-07-19 3:57PM EDT2024-08-020.900.880.95-0.40-30.77%11429424.66%
CVS240809C000600002024-07-19 3:59PM EDT2024-08-091.951.861.94-0.34-14.85%13526437.55%
CVS240816C000600002024-07-19 3:55PM EDT2024-08-162.102.032.13-0.15-6.67%4446,95035.40%
CVS240823C000600002024-07-19 2:36PM EDT2024-08-232.502.133.60-0.06-2.34%12351.66%
CVS240830C000600002024-07-19 3:09PM EDT2024-08-302.522.303.70-0.68-21.25%35748.39%
CVS240920C000600002024-07-19 3:59PM EDT2024-09-202.902.842.95-0.18-5.84%3492,70931.91%
CVS241018C000600002024-07-19 2:29PM EDT2024-10-183.653.403.60-0.10-2.67%162,38732.03%
CVS241115C000600002024-07-19 12:29PM EDT2024-11-154.284.204.35-0.53-11.02%121,08333.55%
CVS250117C000600002024-07-19 1:19PM EDT2025-01-175.205.105.30-0.30-5.45%102,15932.80%
CVS250221C000600002024-07-17 2:32PM EDT2025-02-217.005.405.700.00-93232.23%
CVS250321C000600002024-07-19 11:05AM EDT2025-03-215.685.806.00-1.58-21.76%142831.87%
CVS250620C000600002024-07-19 2:45PM EDT2025-06-206.856.656.90-1.40-16.97%41,35131.19%
CVS250919C000600002024-07-17 10:17AM EDT2025-09-197.257.307.65-1.75-19.44%179230.61%
CVS260116C000600002024-07-19 9:40AM EDT2026-01-168.508.208.65-1.25-12.82%190530.55%
CVS261218C000600002024-07-19 12:03PM EDT2026-12-1810.009.4010.45-1.50-13.04%432228.99%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240726P000600002024-07-19 2:11PM EDT2024-07-261.421.511.66-0.14-8.97%4677043.46%
CVS240802P000600002024-07-19 3:35PM EDT2024-08-021.801.831.93-0.01-0.55%247636.52%
CVS240809P000600002024-07-19 3:59PM EDT2024-08-092.792.742.85+0.08+2.95%5115946.00%
CVS240816P000600002024-07-19 3:54PM EDT2024-08-162.912.852.95+0.13+4.68%8803,60941.36%
CVS240823P000600002024-07-17 3:03PM EDT2024-08-232.002.783.150.00-5739.70%
CVS240830P000600002024-07-19 2:59PM EDT2024-08-303.093.053.35+0.60+24.10%2638.72%
CVS240920P000600002024-07-19 3:47PM EDT2024-09-203.453.353.45+0.13+3.92%3376,75832.64%
CVS241018P000600002024-07-19 3:54PM EDT2024-10-183.903.753.90+0.30+8.33%983630.95%
CVS241115P000600002024-07-19 3:54PM EDT2024-11-154.854.804.90+0.06+1.25%1483234.45%
CVS250117P000600002024-07-18 10:30AM EDT2025-01-174.405.255.500.00-435,08231.43%
CVS250221P000600002024-07-17 12:23PM EDT2025-02-215.005.806.050.00-165631.81%
CVS250321P000600002024-07-18 10:22AM EDT2025-03-215.166.056.250.00-173230.97%
CVS250620P000600002024-07-19 12:22PM EDT2025-06-207.006.907.10+0.25+3.70%42,47430.20%
CVS250919P000600002024-07-12 10:19AM EDT2025-09-198.427.608.250.00-435831.31%
CVS260116P000600002024-07-18 12:26PM EDT2026-01-167.888.258.700.00-91,63429.25%
CVS261218P000600002024-07-18 3:39PM EDT2026-12-1810.109.9010.550.00-122528.12%