CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00040000 | 2024-05-20 10:11AM EDT | 40.00 | 17.61 | 17.50 | 22.00 | 0.00 | - | - | 0 | 79.69% |
| CVS240628C00050000 | 2024-05-30 9:44AM EDT | 50.00 | 4.20 | 7.65 | 11.70 | 0.00 | - | 20 | 31 | 93.80% |
| CVS240628C00051000 | 2024-05-14 11:45AM EDT | 51.00 | 5.10 | 6.70 | 10.90 | 0.00 | - | - | 1 | 91.70% |
| CVS240628C00052000 | 2024-05-29 2:35PM EDT | 52.00 | 2.42 | 5.70 | 9.95 | 0.00 | - | - | 1 | 86.40% |
| CVS240628C00053000 | 2024-05-31 2:59PM EDT | 53.00 | 5.79 | 4.80 | 9.00 | +1.99 | +52.37% | 5 | 7 | 81.05% |
| CVS240628C00054000 | 2024-05-31 3:59PM EDT | 54.00 | 5.80 | 3.90 | 7.95 | +3.20 | +123.08% | 5 | 30 | 73.80% |
| CVS240628C00055000 | 2024-05-31 3:52PM EDT | 55.00 | 4.79 | 3.00 | 6.15 | +3.04 | +173.71% | 15 | 65 | 53.17% |
| CVS240628C00056000 | 2024-05-31 3:05PM EDT | 56.00 | 4.15 | 3.25 | 4.90 | +2.64 | +174.83% | 52 | 171 | 42.77% |
| CVS240628C00057000 | 2024-05-31 3:13PM EDT | 57.00 | 3.00 | 1.85 | 4.40 | +1.75 | +140.00% | 41 | 108 | 45.31% |
| CVS240628C00058000 | 2024-05-31 3:40PM EDT | 58.00 | 2.61 | 2.35 | 3.70 | +1.76 | +207.06% | 129 | 277 | 43.56% |
| CVS240628C00059000 | 2024-05-31 3:58PM EDT | 59.00 | 1.95 | 1.78 | 2.45 | +1.38 | +242.11% | 60 | 127 | 32.62% |
| CVS240628C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 1.47 | 1.33 | 1.60 | +1.10 | +297.30% | 367 | 1,242 | 27.15% |
| CVS240628C00061000 | 2024-05-31 3:40PM EDT | 61.00 | 1.01 | 1.06 | 1.15 | +0.76 | +304.00% | 255 | 50 | 26.47% |
| CVS240628C00062000 | 2024-05-31 3:58PM EDT | 62.00 | 0.70 | 0.13 | 1.49 | +0.53 | +311.76% | 58 | 71 | 37.38% |
| CVS240628C00063000 | 2024-05-31 2:37PM EDT | 63.00 | 0.55 | 0.49 | 0.68 | +0.45 | +450.00% | 229 | 67 | 28.37% |
| CVS240628C00064000 | 2024-05-31 3:19PM EDT | 64.00 | 0.36 | 0.06 | 0.43 | +0.25 | +227.27% | 13 | 29 | 27.20% |
| CVS240628C00065000 | 2024-05-31 3:00PM EDT | 65.00 | 0.24 | 0.04 | 2.40 | +0.13 | +118.18% | 260 | 607 | 67.04% |
| CVS240628C00066000 | 2024-05-31 2:59PM EDT | 66.00 | 0.19 | 0.00 | 0.30 | +0.08 | +72.73% | 140 | 2 | 30.71% |
| CVS240628C00067000 | 2024-05-31 2:38PM EDT | 67.00 | 0.15 | 0.00 | 0.19 | +0.01 | +7.14% | 20 | 5 | 30.08% |
| CVS240628C00070000 | 2024-05-30 12:30PM EDT | 70.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 350 | 502 | 41.02% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00046000 | 2024-05-15 2:41PM EDT | 46.00 | 0.68 | 0.01 | 0.38 | 0.00 | - | - | 1 | 58.40% |
| CVS240628P00047000 | 2024-05-29 9:51AM EDT | 47.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.28% |
| CVS240628P00048000 | 2024-05-29 9:52AM EDT | 48.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 30 | 36 | 53.32% |
| CVS240628P00049000 | 2024-05-29 3:12PM EDT | 49.00 | 0.23 | 0.02 | 1.30 | 0.00 | - | 12 | 107 | 64.36% |
| CVS240628P00050000 | 2024-05-31 3:49PM EDT | 50.00 | 0.06 | 0.03 | 0.09 | -0.07 | -53.85% | 67 | 160 | 36.33% |
| CVS240628P00051000 | 2024-05-31 10:04AM EDT | 51.00 | 0.12 | 0.04 | 0.12 | -0.10 | -45.45% | 2 | 152 | 34.86% |
| CVS240628P00052000 | 2024-05-31 3:55PM EDT | 52.00 | 0.09 | 0.07 | 0.20 | -0.26 | -74.29% | 5 | 99 | 35.25% |
| CVS240628P00053000 | 2024-05-31 3:45PM EDT | 53.00 | 0.15 | 0.00 | 0.14 | -0.29 | -65.91% | 124 | 8,541 | 28.81% |
| CVS240628P00054000 | 2024-05-31 3:49PM EDT | 54.00 | 0.21 | 0.08 | 0.20 | -0.43 | -67.19% | 239 | 437 | 27.54% |
| CVS240628P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 0.28 | 0.04 | 0.29 | -0.66 | -70.21% | 616 | 130 | 26.47% |
| CVS240628P00056000 | 2024-05-31 3:43PM EDT | 56.00 | 0.46 | 0.20 | 0.42 | -0.89 | -65.93% | 35 | 76 | 25.44% |
| CVS240628P00057000 | 2024-05-31 3:56PM EDT | 57.00 | 0.63 | 0.57 | 0.61 | -3.37 | -84.25% | 264 | 234 | 24.56% |
| CVS240628P00058000 | 2024-05-31 3:12PM EDT | 58.00 | 0.87 | 0.12 | 0.91 | -0.88 | -50.29% | 6 | 223 | 24.37% |
| CVS240628P00059000 | 2024-05-31 1:38PM EDT | 59.00 | 1.26 | 0.43 | 1.43 | -2.59 | -67.27% | 6 | 139 | 26.15% |
| CVS240628P00060000 | 2024-05-31 3:19PM EDT | 60.00 | 2.01 | 1.29 | 2.36 | -1.09 | -35.16% | 14 | 40 | 32.62% |
| CVS240628P00067000 | 2024-05-09 10:05AM EDT | 67.00 | 12.00 | 5.45 | 8.70 | 0.00 | - | 1 | 0 | 56.52% |
| CVS240628P00070000 | 2024-05-14 3:33PM EDT | 70.00 | 14.29 | 8.40 | 12.30 | 0.00 | - | - | 0 | 79.10% |
© 2024 Yahoo. Todos los derechos reservados.