U.S. markets open in 16 minutes
F S&P 500
5,531.50 -2.75 (-0.05%) F Dow Jones
39,664.00 +81.00 (+0.20%) F Nasdaq
19,930.50 -52.25 (-0.26%) E-mini Russell 2000 Index Futur
2,046.50 +3.10 (+0.15%) Petróleo
80.86 +0.13 (+0.16%) Oro
2,339.10 +7.90 (+0.34%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 26.17 | 27.50 | 31.85 | 0.00 | - | 1 | 1 | 118.56% |
| CVS240816C00035000 | 2024-06-03 10:16AM EDT | 35.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CVS240816C00040000 | 2024-05-17 10:13AM EDT | 40.00 | 17.96 | 18.40 | 21.40 | 0.00 | - | 1 | 10 | 47.66% |
| CVS240816C00042500 | 2024-06-21 3:30PM EDT | 42.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVS240816C00045000 | 2024-06-05 2:17PM EDT | 45.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| CVS240816C00047500 | 2024-06-10 9:44AM EDT | 47.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CVS240816C00050000 | 2024-06-20 2:32PM EDT | 50.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 0.00% |
| CVS240816C00052500 | 2024-06-21 10:16AM EDT | 52.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| CVS240816C00055000 | 2024-06-21 3:51PM EDT | 55.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 8 | 13,172 | 0.00% |
| CVS240816C00057500 | 2024-06-21 12:19PM EDT | 57.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 60 | 2,444 | 0.00% |
| CVS240816C00060000 | 2024-06-21 3:54PM EDT | 60.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 128 | 5,187 | 0.00% |
| CVS240816C00062500 | 2024-06-21 3:49PM EDT | 62.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 118 | 3,095 | 1.56% |
| CVS240816C00065000 | 2024-06-21 3:59PM EDT | 65.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 94 | 14,362 | 3.13% |
| CVS240816C00067500 | 2024-06-21 3:52PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 2,281 | 6.25% |
| CVS240816C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 6,650 | 6.25% |
| CVS240816C00072500 | 2024-06-21 2:18PM EDT | 72.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 12.50% |
| CVS240816C00075000 | 2024-06-21 1:40PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,111 | 12.50% |
| CVS240816C00077500 | 2024-06-21 3:17PM EDT | 77.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 2,034 | 12.50% |
| CVS240816C00080000 | 2024-06-20 11:56AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,742 | 12.50% |
| CVS240816C00082500 | 2024-06-18 1:20PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 12.50% |
| CVS240816C00085000 | 2024-06-17 3:56PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 1,708 | 25.00% |
| CVS240816C00087500 | 2024-06-21 10:50AM EDT | 87.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 883 | 25.00% |
| CVS240816C00090000 | 2024-06-21 9:58AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 25.00% |
| CVS240816C00095000 | 2024-06-21 9:59AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 25.00% |
| CVS240816C00100000 | 2024-06-21 10:04AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 25.00% |
| CVS240816C00105000 | 2024-06-14 12:18PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 25.00% |
| CVS240816C00110000 | 2024-05-22 11:31AM EDT | 110.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 40 | 392 | 70.61% |
| CVS240816C00115000 | 2024-05-20 2:40PM EDT | 115.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 51 | 216 | 75.78% |
| CVS240816C00120000 | 2024-06-13 12:17PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240816P00027500 | 2024-05-15 10:29AM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 84.77% |
| CVS240816P00030000 | 2024-05-08 10:35AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 89.45% |
| CVS240816P00032500 | 2024-06-18 9:31AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CVS240816P00035000 | 2024-06-18 9:36AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| CVS240816P00037500 | 2024-06-18 9:30AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 25.00% |
| CVS240816P00040000 | 2024-06-18 9:36AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| CVS240816P00042500 | 2024-06-18 9:30AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 25.00% |
| CVS240816P00045000 | 2024-06-18 9:56AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 540 | 25.00% |
| CVS240816P00047500 | 2024-06-21 1:40PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 397 | 12.50% |
| CVS240816P00050000 | 2024-06-21 3:37PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 1,818 | 12.50% |
| CVS240816P00052500 | 2024-06-21 3:37PM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 2,576 | 12.50% |
| CVS240816P00055000 | 2024-06-21 3:56PM EDT | 55.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 165 | 3,865 | 6.25% |
| CVS240816P00057500 | 2024-06-21 3:54PM EDT | 57.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 4,171 | 3.13% |
| CVS240816P00060000 | 2024-06-21 3:41PM EDT | 60.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 197 | 2,505 | 1.56% |
| CVS240816P00062500 | 2024-06-21 3:50PM EDT | 62.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 974 | 0.00% |
| CVS240816P00065000 | 2024-06-21 2:23PM EDT | 65.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,548 | 0.00% |
| CVS240816P00067500 | 2024-06-21 1:54PM EDT | 67.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 0.00% |
| CVS240816P00070000 | 2024-06-20 11:06AM EDT | 70.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2,627 | 0.00% |
| CVS240816P00072500 | 2024-06-21 12:40PM EDT | 72.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| CVS240816P00075000 | 2024-05-28 12:02PM EDT | 75.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVS240816P00077500 | 2024-05-01 3:21PM EDT | 77.50 | 22.95 | 15.70 | 19.95 | 0.00 | - | 937 | 6 | 66.11% |
| CVS240816P00080000 | 2024-06-06 12:14PM EDT | 80.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVS240816P00082500 | 2024-05-02 3:06PM EDT | 82.50 | 29.16 | 21.00 | 25.50 | 0.00 | - | 260 | 8 | 82.52% |
| CVS240816P00085000 | 2024-05-21 10:42AM EDT | 85.00 | 28.00 | 23.95 | 24.60 | 0.00 | - | 1 | 0 | 61.28% |
| CVS240816P00087500 | 2024-03-25 10:03AM EDT | 87.50 | 10.00 | 19.00 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| CVS240816P00090000 | 2024-05-22 12:01PM EDT | 90.00 | 32.45 | 26.50 | 30.80 | 0.00 | - | 1 | 1 | 96.97% |
| CVS240816P00095000 | 2024-05-07 11:19AM EDT | 95.00 | 38.05 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 75.05% |
| CVS240816P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.