U.S. markets open in 6 hours 58 minutes
F S&P 500
5,519.75 +2.75 (+0.05%) F Dow Jones
39,882.00 +38.00 (+0.10%) F Nasdaq
19,781.75 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.63 0.00 (0.00%) Oro
2,336.40 -8.00 (-0.34%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719C00030000 | 2024-05-16 3:11PM EDT | 30.00 | 27.90 | 28.55 | 32.45 | 0.00 | - | - | 4 | 192.29% |
| CVS240719C00035000 | 2024-05-09 2:17PM EDT | 35.00 | 20.75 | 25.00 | 29.00 | 0.00 | - | 1 | 1 | 126.56% |
| CVS240719C00037500 | 2024-06-17 9:30AM EDT | 37.50 | 22.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 45.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719C00047500 | 2024-06-24 3:13PM EDT | 47.50 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719C00050000 | 2024-06-24 3:27PM EDT | 50.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240719C00052500 | 2024-06-20 12:06PM EDT | 52.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719C00055000 | 2024-06-21 10:38AM EDT | 55.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVS240719C00057500 | 2024-06-24 10:55AM EDT | 57.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVS240719C00060000 | 2024-06-24 3:36PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| CVS240719C00062500 | 2024-06-24 3:54PM EDT | 62.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| CVS240719C00065000 | 2024-06-24 3:58PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 6.25% |
| CVS240719C00067500 | 2024-06-24 3:56PM EDT | 67.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| CVS240719C00070000 | 2024-06-24 3:11PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| CVS240719C00075000 | 2024-06-24 2:19PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CVS240719C00080000 | 2024-06-24 3:13PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CVS240719C00085000 | 2024-06-24 3:43PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CVS240719C00090000 | 2024-06-24 10:39AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240719P00035000 | 2024-05-13 12:21PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 152.25% |
| CVS240719P00037500 | 2024-05-30 10:28AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVS240719P00040000 | 2024-05-20 2:04PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 86.13% |
| CVS240719P00042500 | 2024-06-12 12:26PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240719P00045000 | 2024-06-20 10:56AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240719P00047500 | 2024-06-13 12:05PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVS240719P00050000 | 2024-06-24 12:00PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVS240719P00052500 | 2024-06-24 2:17PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CVS240719P00055000 | 2024-06-24 2:28PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVS240719P00057500 | 2024-06-24 3:58PM EDT | 57.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| CVS240719P00060000 | 2024-06-24 3:53PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| CVS240719P00062500 | 2024-06-24 3:38PM EDT | 62.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVS240719P00065000 | 2024-06-18 11:30AM EDT | 65.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVS240719P00067500 | 2024-06-20 1:50PM EDT | 67.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVS240719P00070000 | 2024-05-15 12:31PM EDT | 70.00 | 14.18 | 7.65 | 11.90 | 0.00 | - | - | 0 | 65.28% |
| CVS240719P00075000 | 2024-06-07 3:02PM EDT | 75.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240719P00080000 | 2024-05-23 12:08PM EDT | 80.00 | 23.20 | 16.30 | 21.00 | 0.00 | - | - | 0 | 67.09% |
© 2024 Yahoo. Todos los derechos reservados.