U.S. markets open in 1 hour 23 minutes
F S&P 500
5,363.50 +35.50 (+0.67%) F Dow Jones
39,846.00 +63.00 (+0.16%) F Nasdaq
18,988.75 +202.00 (+1.08%) E-mini Russell 2000 Index Futur
2,097.70 +8.60 (+0.41%) Petróleo
78.08 +0.51 (+0.66%) Oro
2,369.80 -23.10 (-0.97%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607C00045000 | 2024-05-06 10:36AM EDT | 45.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CVS240607C00048000 | 2024-05-09 11:51AM EDT | 48.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CVS240607C00049000 | 2024-05-07 12:44PM EDT | 49.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVS240607C00050000 | 2024-05-21 2:19PM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| CVS240607C00052000 | 2024-05-09 3:47PM EDT | 52.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CVS240607C00053000 | 2024-05-20 10:57AM EDT | 53.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CVS240607C00054000 | 2024-05-22 11:45AM EDT | 54.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| CVS240607C00055000 | 2024-05-22 11:44AM EDT | 55.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 14 | 244 | 0.00% |
| CVS240607C00056000 | 2024-05-22 3:58PM EDT | 56.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,591 | 0.00% |
| CVS240607C00057000 | 2024-05-22 3:19PM EDT | 57.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 55 | 599 | 0.00% |
| CVS240607C00058000 | 2024-05-22 3:44PM EDT | 58.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 211 | 960 | 1.56% |
| CVS240607C00059000 | 2024-05-22 3:03PM EDT | 59.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 518 | 3.13% |
| CVS240607C00060000 | 2024-05-22 3:54PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 466 | 1,810 | 6.25% |
| CVS240607C00061000 | 2024-05-22 12:28PM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 660 | 6.25% |
| CVS240607C00062000 | 2024-05-22 10:11AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| CVS240607C00063000 | 2024-05-22 10:01AM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| CVS240607C00064000 | 2024-05-21 1:55PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 282 | 12.50% |
| CVS240607C00065000 | 2024-05-22 3:51PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 12.50% |
| CVS240607C00066000 | 2024-05-17 10:03AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 257 | 12.50% |
| CVS240607C00067000 | 2024-05-22 10:15AM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 206 | 12.50% |
| CVS240607C00068000 | 2024-05-20 2:15PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 244 | 25.00% |
| CVS240607C00069000 | 2024-05-21 1:56PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 48 | 25.00% |
| CVS240607C00070000 | 2024-05-21 1:56PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 225 | 25.00% |
| CVS240607C00071000 | 2024-05-21 1:57PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 581 | 25.00% |
| CVS240607C00072000 | 2024-05-02 9:52AM EDT | 72.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CVS240607C00073000 | 2024-05-01 2:18PM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| CVS240607C00074000 | 2024-05-02 9:51AM EDT | 74.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| CVS240607C00075000 | 2024-05-20 2:23PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,072 | 25.00% |
| CVS240607C00076000 | 2024-05-20 10:40AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CVS240607C00077000 | 2024-05-02 3:21PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 25.00% |
| CVS240607C00080000 | 2024-05-22 9:38AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 89 | 25.00% |
| CVS240607C00085000 | 2024-05-16 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 50.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240607P00045000 | 2024-05-14 1:36PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| CVS240607P00047000 | 2024-05-02 12:09PM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CVS240607P00048000 | 2024-05-15 10:47AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CVS240607P00049000 | 2024-05-21 9:47AM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 167 | 25.00% |
| CVS240607P00050000 | 2024-05-21 10:53AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| CVS240607P00051000 | 2024-05-22 11:57AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 125 | 12.50% |
| CVS240607P00052000 | 2024-05-22 11:59AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 208 | 12.50% |
| CVS240607P00053000 | 2024-05-22 12:06PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 160 | 12.50% |
| CVS240607P00054000 | 2024-05-22 3:55PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 365 | 6.25% |
| CVS240607P00055000 | 2024-05-22 2:10PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 783 | 6.25% |
| CVS240607P00056000 | 2024-05-22 2:20PM EDT | 56.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18 | 434 | 3.13% |
| CVS240607P00057000 | 2024-05-22 1:37PM EDT | 57.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 103 | 187 | 1.56% |
| CVS240607P00058000 | 2024-05-22 3:54PM EDT | 58.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 234 | 0.00% |
| CVS240607P00059000 | 2024-05-22 3:29PM EDT | 59.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CVS240607P00060000 | 2024-05-20 9:56AM EDT | 60.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| CVS240607P00061000 | 2024-05-14 2:56PM EDT | 61.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CVS240607P00062000 | 2024-05-16 10:41AM EDT | 62.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 52 | 51 | 0.00% |
| CVS240607P00063000 | 2024-05-03 12:14PM EDT | 63.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVS240607P00064000 | 2024-05-03 12:14PM EDT | 64.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CVS240607P00065000 | 2024-05-06 11:39AM EDT | 65.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CVS240607P00066000 | 2024-05-06 11:56AM EDT | 66.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVS240607P00067000 | 2024-05-03 11:37AM EDT | 67.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240607P00068000 | 2024-05-01 3:42PM EDT | 68.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240607P00069000 | 2024-05-01 9:38AM EDT | 69.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240607P00070000 | 2024-05-03 9:33AM EDT | 70.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240607P00072000 | 2024-05-01 3:23PM EDT | 72.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CVS240607P00073000 | 2024-05-01 10:24AM EDT | 73.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240607P00074000 | 2024-05-01 11:18AM EDT | 74.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240607P00075000 | 2024-04-29 9:56AM EDT | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240607P00076000 | 2024-05-17 3:48PM EDT | 76.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 80.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.