CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018C00040000 | 2024-05-02 9:37AM EDT | 40.00 | 15.46 | 17.70 | 18.60 | 0.00 | - | - | 6 | 48.63% |
| CVS241018C00045000 | 2024-05-03 10:19AM EDT | 45.00 | 11.50 | 12.70 | 14.70 | 0.00 | - | 5 | 5 | 49.15% |
| CVS241018C00047500 | 2024-05-14 3:51PM EDT | 47.50 | 9.90 | 10.50 | 12.20 | 0.00 | - | 1 | 7 | 42.29% |
| CVS241018C00050000 | 2024-05-17 12:14PM EDT | 50.00 | 9.05 | 8.70 | 10.20 | +1.05 | +13.13% | 2 | 265 | 39.82% |
| CVS241018C00052500 | 2024-05-16 11:45AM EDT | 52.50 | 7.25 | 6.75 | 7.55 | 0.00 | - | 10 | 158 | 31.54% |
| CVS241018C00055000 | 2024-05-16 2:57PM EDT | 55.00 | 5.50 | 5.65 | 6.55 | -0.23 | -4.01% | 21 | 462 | 35.00% |
| CVS241018C00057500 | 2024-05-17 3:55PM EDT | 57.50 | 4.35 | 4.30 | 4.45 | -0.05 | -1.14% | 26 | 1,698 | 29.25% |
| CVS241018C00060000 | 2024-05-17 3:54PM EDT | 60.00 | 3.06 | 3.10 | 3.25 | -0.14 | -4.38% | 195 | 1,430 | 28.31% |
| CVS241018C00062500 | 2024-05-17 2:29PM EDT | 62.50 | 2.11 | 2.21 | 2.46 | -0.14 | -6.22% | 48 | 142 | 28.71% |
| CVS241018C00065000 | 2024-05-17 2:27PM EDT | 65.00 | 1.45 | 1.53 | 1.60 | -0.11 | -7.05% | 4 | 749 | 27.15% |
| CVS241018C00067500 | 2024-05-17 3:56PM EDT | 67.50 | 1.10 | 1.03 | 1.30 | +0.28 | +34.15% | 3 | 149 | 28.77% |
| CVS241018C00070000 | 2024-05-16 2:56PM EDT | 70.00 | 0.75 | 0.69 | 0.81 | 0.00 | - | 24 | 178 | 27.59% |
| CVS241018C00072500 | 2024-05-16 10:30AM EDT | 72.50 | 0.52 | 0.47 | 0.58 | 0.00 | - | 1 | 230 | 27.93% |
| CVS241018C00075000 | 2024-05-16 2:37PM EDT | 75.00 | 0.42 | 0.33 | 0.37 | 0.00 | - | 2 | 281 | 27.54% |
| CVS241018C00077500 | 2024-05-17 12:18PM EDT | 77.50 | 0.26 | 0.24 | 0.37 | -0.06 | -18.75% | 15 | 319 | 30.05% |
| CVS241018C00080000 | 2024-05-16 11:51AM EDT | 80.00 | 0.22 | 0.19 | 0.39 | 0.00 | - | 5 | 84 | 32.81% |
| CVS241018C00085000 | 2024-05-17 12:59PM EDT | 85.00 | 0.23 | 0.11 | 0.24 | 0.00 | - | 2 | 25 | 33.84% |
| CVS241018C00090000 | 2024-05-17 1:00PM EDT | 90.00 | 0.22 | 0.01 | 0.22 | +0.01 | +4.76% | 3 | 62 | 37.11% |
| CVS241018C00095000 | 2024-05-17 1:04PM EDT | 95.00 | 0.15 | 0.05 | 0.16 | +0.01 | +7.14% | 3 | 6 | 38.57% |
| CVS241018C00100000 | 2024-05-13 10:03AM EDT | 100.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 4 | 4 | 46.00% |
| CVS241018C00105000 | 2024-04-25 11:19AM EDT | 105.00 | 0.16 | 0.03 | 0.28 | 0.00 | - | 2 | 0 | 48.88% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS241018P00032500 | 2024-05-17 1:04PM EDT | 32.50 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 2 | 204 | 45.12% |
| CVS241018P00035000 | 2024-05-17 1:02PM EDT | 35.00 | 0.19 | 0.07 | 0.20 | +0.04 | +26.67% | 2 | 149 | 43.75% |
| CVS241018P00037500 | 2024-05-17 1:02PM EDT | 37.50 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 209 | 39.55% |
| CVS241018P00040000 | 2024-05-17 1:01PM EDT | 40.00 | 0.28 | 0.19 | 0.29 | -0.01 | -3.45% | 2 | 52 | 36.23% |
| CVS241018P00042500 | 2024-05-08 3:55PM EDT | 42.50 | 0.47 | 0.28 | 0.34 | 0.00 | - | 2 | 13 | 32.42% |
| CVS241018P00045000 | 2024-05-16 3:20PM EDT | 45.00 | 0.51 | 0.35 | 0.55 | 0.00 | - | 21 | 434 | 31.23% |
| CVS241018P00047500 | 2024-05-16 2:26PM EDT | 47.50 | 0.80 | 0.57 | 0.92 | 0.00 | - | 2 | 131 | 30.81% |
| CVS241018P00050000 | 2024-05-17 1:05PM EDT | 50.00 | 1.18 | 1.11 | 1.18 | -0.01 | -0.84% | 223 | 440 | 27.80% |
| CVS241018P00052500 | 2024-05-17 3:16PM EDT | 52.50 | 1.79 | 1.68 | 1.77 | -0.01 | -0.56% | 13 | 323 | 26.77% |
| CVS241018P00055000 | 2024-05-17 1:15PM EDT | 55.00 | 2.65 | 2.51 | 2.59 | +0.02 | +0.76% | 33 | 1,543 | 25.93% |
| CVS241018P00057500 | 2024-05-17 2:16PM EDT | 57.50 | 3.80 | 3.50 | 3.65 | +0.10 | +2.70% | 24 | 750 | 25.10% |
| CVS241018P00060000 | 2024-05-17 1:56PM EDT | 60.00 | 5.20 | 4.85 | 5.00 | +0.20 | +4.00% | 39 | 93 | 24.48% |
| CVS241018P00062500 | 2024-05-16 11:25AM EDT | 62.50 | 6.64 | 6.45 | 6.65 | 0.00 | - | 51 | 524 | 24.20% |
| CVS241018P00065000 | 2024-05-06 2:38PM EDT | 65.00 | 9.75 | 8.30 | 8.65 | 0.00 | - | 2 | 281 | 24.98% |
| CVS241018P00067500 | 2024-05-13 10:50AM EDT | 67.50 | 11.00 | 8.60 | 10.90 | 0.00 | - | 1 | 317 | 26.81% |
| CVS241018P00070000 | 2024-05-02 1:06PM EDT | 70.00 | 15.68 | 10.25 | 13.00 | 0.00 | - | 14 | 350 | 26.15% |
| CVS241018P00072500 | 2024-04-29 9:58AM EDT | 72.50 | 6.80 | 12.50 | 15.35 | 0.00 | - | 3 | 22 | 27.30% |
| CVS241018P00075000 | 2024-05-03 10:07AM EDT | 75.00 | 20.00 | 15.25 | 19.85 | 0.00 | - | 8 | 0 | 50.18% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 80.00 | 12.50 | 20.10 | 24.85 | 0.00 | - | - | 0 | 56.63% |
| CVS241018P00085000 | 2024-04-22 9:34AM EDT | 85.00 | 15.50 | 25.15 | 29.95 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. Todos los derechos reservados.