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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 50.00 | 11.93 | 9.05 | 13.60 | 0.00 | - | 1 | 1 | 123.24% |
| CVS240712C00055000 | 2024-05-31 3:23PM EDT | 55.00 | 3.40 | 4.75 | 8.75 | 0.00 | - | 1 | 1 | 90.87% |
| CVS240712C00056000 | 2024-06-14 2:46PM EDT | 56.00 | 4.80 | 4.65 | 7.75 | 0.00 | - | 1 | 2 | 83.62% |
| CVS240712C00057000 | 2024-06-21 3:43PM EDT | 57.00 | 4.77 | 3.70 | 6.85 | +1.17 | +32.50% | 9 | 25 | 78.27% |
| CVS240712C00058000 | 2024-06-20 2:43PM EDT | 58.00 | 3.55 | 3.00 | 5.80 | 0.00 | - | 2 | 35 | 69.78% |
| CVS240712C00059000 | 2024-06-21 9:52AM EDT | 59.00 | 2.72 | 2.95 | 3.20 | -0.07 | -2.51% | 2 | 23 | 31.45% |
| CVS240712C00060000 | 2024-06-21 3:30PM EDT | 60.00 | 2.42 | 0.56 | 2.44 | +0.09 | +3.86% | 7 | 77 | 29.40% |
| CVS240712C00061000 | 2024-06-21 3:33PM EDT | 61.00 | 1.66 | 1.55 | 1.79 | -0.07 | -4.05% | 2 | 861 | 27.98% |
| CVS240712C00062000 | 2024-06-21 3:51PM EDT | 62.00 | 1.20 | 0.20 | 1.36 | +0.15 | +14.29% | 54 | 202 | 28.76% |
| CVS240712C00063000 | 2024-06-21 3:56PM EDT | 63.00 | 0.87 | 0.77 | 0.98 | +0.12 | +16.00% | 32 | 218 | 28.76% |
| CVS240712C00064000 | 2024-06-21 12:43PM EDT | 64.00 | 0.42 | 0.01 | 0.96 | -0.10 | -19.23% | 3 | 1,811 | 34.28% |
| CVS240712C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 0.35 | 0.33 | 0.40 | +0.01 | +2.94% | 19 | 481 | 27.15% |
| CVS240712C00066000 | 2024-06-21 10:01AM EDT | 66.00 | 0.22 | 0.20 | 0.55 | -0.02 | -8.33% | 3 | 57 | 35.35% |
| CVS240712C00067000 | 2024-06-21 1:07PM EDT | 67.00 | 0.15 | 0.03 | 0.20 | -0.08 | -34.78% | 1 | 855 | 28.96% |
| CVS240712C00068000 | 2024-06-13 3:25PM EDT | 68.00 | 0.27 | 0.12 | 0.16 | 0.00 | - | 11 | 18 | 30.66% |
| CVS240712C00069000 | 2024-06-18 2:35PM EDT | 69.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 18 | 26 | 32.91% |
| CVS240712C00070000 | 2024-06-21 3:35PM EDT | 70.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 3 | 22 | 34.77% |
| CVS240712C00071000 | 2024-06-10 10:35AM EDT | 71.00 | 0.10 | 0.04 | 0.71 | 0.00 | - | 13 | 14 | 59.81% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712P00042000 | 2024-05-30 1:36PM EDT | 42.00 | 0.06 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 130.86% |
| CVS240712P00045000 | 2024-06-20 12:15PM EDT | 45.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 70.31% |
| CVS240712P00050000 | 2024-06-21 12:19PM EDT | 50.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 1 | 3 | 47.66% |
| CVS240712P00052000 | 2024-06-06 3:11PM EDT | 52.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | 3 | 23 | 57.52% |
| CVS240712P00053000 | 2024-06-20 3:56PM EDT | 53.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 2 | 515 | 36.04% |
| CVS240712P00054000 | 2024-06-14 12:39PM EDT | 54.00 | 0.15 | 0.03 | 0.75 | 0.00 | - | 4 | 628 | 58.74% |
| CVS240712P00055000 | 2024-06-21 1:19PM EDT | 55.00 | 0.10 | 0.04 | 0.28 | +0.01 | +11.11% | 10 | 234 | 38.38% |
| CVS240712P00056000 | 2024-06-21 3:09PM EDT | 56.00 | 0.09 | 0.09 | 0.13 | -0.09 | -50.00% | 21 | 72 | 27.44% |
| CVS240712P00057000 | 2024-06-21 11:54AM EDT | 57.00 | 0.24 | 0.09 | 0.19 | +0.02 | +9.09% | 30 | 231 | 25.78% |
| CVS240712P00058000 | 2024-06-21 3:30PM EDT | 58.00 | 0.29 | 0.14 | 0.49 | -0.09 | -23.68% | 9 | 103 | 29.74% |
| CVS240712P00059000 | 2024-06-21 3:32PM EDT | 59.00 | 0.54 | 0.29 | 0.61 | -0.08 | -12.90% | 14 | 409 | 26.86% |
| CVS240712P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.70 | 0.65 | 0.78 | -0.33 | -32.04% | 768 | 304 | 23.93% |
| CVS240712P00061000 | 2024-06-21 3:16PM EDT | 61.00 | 1.14 | 0.20 | 1.26 | -0.18 | -13.64% | 12 | 296 | 25.15% |
| CVS240712P00062000 | 2024-06-21 3:26PM EDT | 62.00 | 1.63 | 1.50 | 1.81 | -0.22 | -11.89% | 123 | 392 | 25.59% |
| CVS240712P00063000 | 2024-06-18 2:15PM EDT | 63.00 | 2.27 | 1.52 | 2.92 | 0.00 | - | 9 | 310 | 34.47% |
| CVS240712P00064000 | 2024-06-14 10:14AM EDT | 64.00 | 4.78 | 0.97 | 3.80 | 0.00 | - | 6 | 6 | 38.36% |
© 2024 Yahoo. Todos los derechos reservados.