U.S. markets open in 27 minutes
F S&P 500
5,534.00 -0.25 (-0.00%) F Dow Jones
39,668.00 +85.00 (+0.21%) F Nasdaq
19,942.25 -40.50 (-0.20%) E-mini Russell 2000 Index Futur
2,047.60 +4.20 (+0.21%) Petróleo
80.59 -0.14 (-0.17%) Oro
2,339.40 +8.20 (+0.35%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920C00035000 | 2023-12-06 11:10AM EDT | 35.00 | 39.13 | 46.15 | 47.65 | 0.00 | - | 1 | 1 | 403.81% |
| CVS240920C00037500 | 2023-11-06 1:26PM EDT | 37.50 | 34.33 | 36.20 | 36.75 | 0.00 | - | - | 1 | 251.56% |
| CVS240920C00040000 | 2024-05-28 2:39PM EDT | 40.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| CVS240920C00042500 | 2024-05-15 1:22PM EDT | 42.50 | 13.98 | 17.55 | 18.20 | 0.00 | - | - | 2 | 0.00% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 45.00 | 11.43 | 14.20 | 18.80 | 0.00 | - | 14 | 12 | 78.61% |
| CVS240920C00047500 | 2024-06-18 9:51AM EDT | 47.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CVS240920C00050000 | 2024-06-17 12:22PM EDT | 50.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 0.00% |
| CVS240920C00052500 | 2024-06-17 12:02PM EDT | 52.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 7 | 447 | 0.00% |
| CVS240920C00055000 | 2024-06-20 3:51PM EDT | 55.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 877 | 0.00% |
| CVS240920C00057500 | 2024-06-21 3:55PM EDT | 57.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 17 | 1,943 | 0.00% |
| CVS240920C00060000 | 2024-06-21 3:58PM EDT | 60.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 11 | 2,299 | 0.00% |
| CVS240920C00062500 | 2024-06-21 3:10PM EDT | 62.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 66 | 632 | 0.78% |
| CVS240920C00065000 | 2024-06-21 3:51PM EDT | 65.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 22 | 2,158 | 3.13% |
| CVS240920C00067500 | 2024-06-21 12:48PM EDT | 67.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 18 | 1,596 | 6.25% |
| CVS240920C00070000 | 2024-06-21 2:36PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 3,213 | 6.25% |
| CVS240920C00072500 | 2024-06-21 10:59AM EDT | 72.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 2,791 | 6.25% |
| CVS240920C00075000 | 2024-06-21 3:37PM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 3,478 | 12.50% |
| CVS240920C00077500 | 2024-06-20 3:52PM EDT | 77.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,701 | 12.50% |
| CVS240920C00080000 | 2024-06-17 3:51PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 2,255 | 12.50% |
| CVS240920C00082500 | 2024-06-17 9:30AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,483 | 12.50% |
| CVS240920C00085000 | 2024-06-13 3:34PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 2,821 | 12.50% |
| CVS240920C00087500 | 2024-06-20 10:04AM EDT | 87.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 2,765 | 12.50% |
| CVS240920C00090000 | 2024-06-21 9:50AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 12.50% |
| CVS240920C00095000 | 2024-06-21 9:52AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 25.00% |
| CVS240920C00100000 | 2024-06-20 9:36AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 25.00% |
| CVS240920C00105000 | 2024-06-10 3:27PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 336 | 25.00% |
| CVS240920C00110000 | 2024-06-10 3:25PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 254 | 25.00% |
| CVS240920C00115000 | 2024-06-10 3:34PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 89 | 25.00% |
| CVS240920C00120000 | 2024-06-04 11:16AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 34 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240920P00030000 | 2024-05-23 3:41PM EDT | 30.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 1 | 70.31% |
| CVS240920P00032500 | 2024-05-29 9:48AM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CVS240920P00035000 | 2024-06-10 9:43AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 25.00% |
| CVS240920P00037500 | 2024-06-21 9:54AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 25.00% |
| CVS240920P00040000 | 2024-06-21 9:52AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 256 | 25.00% |
| CVS240920P00042500 | 2024-06-21 2:25PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 202 | 325 | 12.50% |
| CVS240920P00045000 | 2024-06-21 9:51AM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 12.50% |
| CVS240920P00047500 | 2024-06-21 12:58PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 12.50% |
| CVS240920P00050000 | 2024-06-21 11:54AM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,417 | 12.50% |
| CVS240920P00052500 | 2024-06-21 11:55AM EDT | 52.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1,656 | 6.25% |
| CVS240920P00055000 | 2024-06-21 12:22PM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,399 | 6.25% |
| CVS240920P00057500 | 2024-06-21 12:53PM EDT | 57.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,556 | 3.13% |
| CVS240920P00060000 | 2024-06-20 2:36PM EDT | 60.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 52 | 6,281 | 1.56% |
| CVS240920P00062500 | 2024-06-18 2:49PM EDT | 62.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,577 | 0.00% |
| CVS240920P00065000 | 2024-06-11 9:30AM EDT | 65.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 1 | 888 | 0.00% |
| CVS240920P00067500 | 2024-06-20 12:31PM EDT | 67.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,578 | 0.00% |
| CVS240920P00070000 | 2024-06-17 11:47AM EDT | 70.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 0.00% |
| CVS240920P00072500 | 2024-05-10 3:36PM EDT | 72.50 | 16.57 | 10.05 | 12.10 | 0.00 | - | 1 | 638 | 34.35% |
| CVS240920P00075000 | 2024-06-10 1:51PM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 0.00% |
| CVS240920P00077500 | 2024-06-21 11:17AM EDT | 77.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| CVS240920P00080000 | 2024-05-17 3:09PM EDT | 80.00 | 22.50 | 19.25 | 21.20 | 0.00 | - | 350 | 219 | 54.37% |
| CVS240920P00082500 | 2024-05-08 3:39PM EDT | 82.50 | 27.15 | 18.50 | 22.15 | 0.00 | - | 12,910 | 0 | 50.56% |
| CVS240920P00085000 | 2024-03-15 11:05AM EDT | 85.00 | 9.95 | 15.55 | 18.45 | 0.00 | - | 11 | 24 | 0.00% |
| CVS240920P00087500 | 2024-05-23 3:11PM EDT | 87.50 | 30.60 | 24.00 | 28.80 | 0.00 | - | 24 | 105 | 77.73% |
| CVS240920P00090000 | 2024-03-26 3:37PM EDT | 90.00 | 11.75 | 20.65 | 24.90 | 0.00 | - | 9 | 0 | 0.00% |
| CVS240920P00095000 | 2024-01-03 3:24PM EDT | 95.00 | 15.20 | 20.10 | 23.55 | 0.00 | - | - | 2 | 0.00% |
| CVS240920P00100000 | 2024-01-25 11:11AM EDT | 100.00 | 28.60 | 21.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.