CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 12.82 | 14.00 | 18.30 | 0.00 | - | 1 | 1 | 187.50% |
| CVS240705C00052000 | 2024-05-29 9:32AM EDT | 52.00 | 2.54 | 7.50 | 11.55 | 0.00 | - | 1 | 1 | 56.45% |
| CVS240705C00053000 | 2024-06-10 3:12PM EDT | 53.00 | 7.32 | 6.50 | 10.55 | 0.00 | - | 5 | 6 | 51.17% |
| CVS240705C00054000 | 2024-06-03 10:49AM EDT | 54.00 | 6.61 | 5.55 | 9.60 | 0.00 | - | 1 | 21 | 117.58% |
| CVS240705C00055000 | 2024-06-21 11:15AM EDT | 55.00 | 6.05 | 5.00 | 8.50 | -0.18 | -2.89% | 1 | 43 | 52.05% |
| CVS240705C00056000 | 2024-06-17 1:42PM EDT | 56.00 | 5.00 | 3.55 | 7.65 | 0.00 | - | 2 | 348 | 101.17% |
| CVS240705C00057000 | 2024-06-18 9:36AM EDT | 57.00 | 5.10 | 3.75 | 4.95 | 0.00 | - | 1 | 54 | 46.53% |
| CVS240705C00058000 | 2024-06-21 3:51PM EDT | 58.00 | 3.75 | 3.25 | 3.90 | +0.85 | +29.31% | 19 | 90 | 38.14% |
| CVS240705C00059000 | 2024-06-20 3:54PM EDT | 59.00 | 2.59 | 2.66 | 2.95 | 0.00 | - | 2 | 41 | 32.47% |
| CVS240705C00060000 | 2024-06-21 3:33PM EDT | 60.00 | 2.00 | 1.91 | 2.14 | +0.13 | +6.95% | 26 | 366 | 29.44% |
| CVS240705C00061000 | 2024-06-21 3:57PM EDT | 61.00 | 1.47 | 1.26 | 1.46 | +0.20 | +15.75% | 197 | 1,007 | 27.49% |
| CVS240705C00062000 | 2024-06-21 3:56PM EDT | 62.00 | 0.95 | 0.76 | 1.13 | +0.16 | +20.25% | 83 | 197 | 30.64% |
| CVS240705C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 0.56 | 0.50 | 0.57 | +0.05 | +9.80% | 128 | 639 | 25.98% |
| CVS240705C00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.34 | 0.29 | 0.35 | +0.02 | +6.25% | 143 | 650 | 26.47% |
| CVS240705C00065000 | 2024-06-21 2:52PM EDT | 65.00 | 0.18 | 0.03 | 0.27 | -0.02 | -10.00% | 27 | 280 | 29.30% |
| CVS240705C00066000 | 2024-06-20 10:58AM EDT | 66.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 1 | 191 | 29.98% |
| CVS240705C00067000 | 2024-06-21 3:06PM EDT | 67.00 | 0.09 | 0.09 | 0.13 | -0.03 | -25.00% | 5 | 10 | 32.23% |
| CVS240705C00068000 | 2024-06-21 3:00PM EDT | 68.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 9 | 115 | 34.18% |
| CVS240705C00069000 | 2024-06-21 3:27PM EDT | 69.00 | 0.07 | 0.04 | 0.33 | -0.03 | -30.00% | 7 | 8 | 50.59% |
| CVS240705C00070000 | 2024-06-21 3:03PM EDT | 70.00 | 0.06 | 0.03 | 0.14 | -0.01 | -14.29% | 4 | 67 | 44.63% |
| CVS240705C00080000 | 2024-06-17 9:58AM EDT | 80.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 91.41% |
| CVS240705C00085000 | 2024-06-20 10:59AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 80 | 64.06% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705P00040000 | 2024-06-18 11:26AM EDT | 40.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 40 | 148.05% |
| CVS240705P00047000 | 2024-05-30 9:39AM EDT | 47.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 50 | 50 | 82.81% |
| CVS240705P00050000 | 2024-06-21 2:12PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 174 | 61.52% |
| CVS240705P00051000 | 2024-06-18 10:19AM EDT | 51.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 50 | 94 | 76.47% |
| CVS240705P00052000 | 2024-06-21 12:01PM EDT | 52.00 | 0.05 | 0.01 | 0.19 | +0.04 | +400.00% | 17 | 96 | 51.56% |
| CVS240705P00053000 | 2024-06-20 10:36AM EDT | 53.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 100 | 76 | 47.66% |
| CVS240705P00054000 | 2024-06-12 3:25PM EDT | 54.00 | 0.12 | 0.01 | 0.55 | 0.00 | - | 2 | 15 | 53.32% |
| CVS240705P00055000 | 2024-06-18 10:03AM EDT | 55.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 12 | 74 | 40.43% |
| CVS240705P00056000 | 2024-06-21 12:15PM EDT | 56.00 | 0.09 | 0.02 | 0.30 | 0.00 | - | 3 | 35 | 42.68% |
| CVS240705P00057000 | 2024-06-21 11:24AM EDT | 57.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 3 | 60 | 27.05% |
| CVS240705P00058000 | 2024-06-21 3:42PM EDT | 58.00 | 0.14 | 0.12 | 0.16 | -0.11 | -44.00% | 24 | 341 | 25.10% |
| CVS240705P00059000 | 2024-06-21 3:06PM EDT | 59.00 | 0.26 | 0.16 | 0.36 | -0.19 | -42.22% | 66 | 421 | 26.22% |
| CVS240705P00060000 | 2024-06-21 3:19PM EDT | 60.00 | 0.53 | 0.08 | 0.58 | -0.16 | -23.19% | 53 | 102 | 24.85% |
| CVS240705P00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.85 | 0.78 | 1.02 | -0.18 | -17.48% | 31 | 167 | 25.98% |
| CVS240705P00062000 | 2024-06-21 3:42PM EDT | 62.00 | 1.34 | 0.26 | 1.46 | -0.11 | -7.59% | 30 | 168 | 24.07% |
| CVS240705P00063000 | 2024-06-21 3:06PM EDT | 63.00 | 1.96 | 0.48 | 2.22 | -1.34 | -40.61% | 5 | 66 | 26.47% |
| CVS240705P00064000 | 2024-06-13 10:41AM EDT | 64.00 | 4.35 | 2.67 | 3.10 | 0.00 | - | 5 | 15 | 29.93% |
| CVS240705P00065000 | 2024-06-17 1:21PM EDT | 65.00 | 4.35 | 2.92 | 4.60 | 0.00 | - | 1 | 2 | 49.51% |
© 2024 Yahoo. Todos los derechos reservados.