U.S. markets closed
F S&P 500
5,295.25 +10.00 (+0.19%) F Dow Jones
39,204.00 +51.00 (+0.13%) F Nasdaq
18,722.75 +26.50 (+0.14%) E-mini Russell 2000 Index Futur
2,062.00 +8.30 (+0.40%) Petróleo
76.94 +0.07 (+0.09%) Oro
2,331.60 -5.60 (-0.24%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117C00027500 | 2024-05-16 12:46PM EDT | 27.50 | 30.50 | 26.50 | 30.35 | 0.00 | - | - | 1 | 50.59% |
| CVS250117C00030000 | 2024-05-06 2:51PM EDT | 30.00 | 26.23 | 24.00 | 27.90 | 0.00 | - | - | 1 | 79.05% |
| CVS250117C00032500 | 2024-05-16 3:39PM EDT | 32.50 | 25.36 | 21.95 | 24.95 | 0.00 | - | - | 2 | 65.67% |
| CVS250117C00035000 | 2024-05-16 9:41AM EDT | 35.00 | 22.11 | 19.65 | 22.35 | 0.00 | - | 5 | 35 | 57.57% |
| CVS250117C00037500 | 2024-03-06 4:49PM EDT | 37.50 | 37.02 | 35.00 | 39.45 | 0.00 | - | 1 | 27 | 204.20% |
| CVS250117C00040000 | 2024-05-23 10:36AM EDT | 40.00 | 17.90 | 15.40 | 16.70 | -0.30 | -1.65% | 10 | 194 | 38.09% |
| CVS250117C00042500 | 2024-05-17 3:24PM EDT | 42.50 | 15.98 | 14.15 | 14.60 | 0.00 | - | 2 | 69 | 36.96% |
| CVS250117C00045000 | 2024-05-23 2:50PM EDT | 45.00 | 14.25 | 12.05 | 12.50 | +0.65 | +4.78% | 1 | 284 | 35.00% |
| CVS250117C00047500 | 2024-05-23 3:53PM EDT | 47.50 | 10.35 | 10.20 | 10.55 | -1.35 | -11.54% | 151 | 265 | 33.48% |
| CVS250117C00050000 | 2024-05-23 2:50PM EDT | 50.00 | 9.93 | 8.10 | 8.80 | +0.03 | +0.30% | 3 | 899 | 32.48% |
| CVS250117C00052500 | 2024-05-22 12:14PM EDT | 52.50 | 8.40 | 6.90 | 7.25 | 0.00 | - | 1 | 209 | 31.78% |
| CVS250117C00055000 | 2024-05-23 3:54PM EDT | 55.00 | 5.64 | 5.70 | 5.80 | -1.16 | -17.06% | 48 | 1,240 | 30.69% |
| CVS250117C00057500 | 2024-05-23 3:55PM EDT | 57.50 | 4.52 | 4.45 | 4.65 | -0.88 | -16.30% | 5 | 684 | 30.32% |
| CVS250117C00060000 | 2024-05-23 3:21PM EDT | 60.00 | 3.95 | 3.45 | 3.70 | -0.36 | -8.35% | 250 | 2,220 | 30.13% |
| CVS250117C00062500 | 2024-05-23 3:44PM EDT | 62.50 | 2.79 | 2.57 | 2.78 | -0.61 | -17.94% | 380 | 1,377 | 29.16% |
| CVS250117C00065000 | 2024-05-23 3:58PM EDT | 65.00 | 2.10 | 2.01 | 2.13 | -0.54 | -20.45% | 86 | 2,378 | 28.92% |
| CVS250117C00067500 | 2024-05-23 3:41PM EDT | 67.50 | 1.55 | 1.51 | 1.64 | -0.38 | -19.69% | 50 | 2,358 | 28.89% |
| CVS250117C00070000 | 2024-05-23 3:21PM EDT | 70.00 | 1.36 | 1.14 | 1.28 | -0.15 | -9.93% | 40 | 4,780 | 29.09% |
| CVS250117C00072500 | 2024-05-23 1:13PM EDT | 72.50 | 1.10 | 0.84 | 0.95 | -0.03 | -2.65% | 21 | 3,511 | 28.86% |
| CVS250117C00075000 | 2024-05-23 3:52PM EDT | 75.00 | 0.66 | 0.63 | 0.70 | -0.22 | -25.00% | 25 | 3,354 | 28.66% |
| CVS250117C00077500 | 2024-05-22 10:12AM EDT | 77.50 | 0.66 | 0.50 | 0.58 | 0.00 | - | 6 | 3,289 | 29.40% |
| CVS250117C00080000 | 2024-05-23 3:59PM EDT | 80.00 | 0.43 | 0.40 | 0.46 | -0.10 | -18.87% | 28 | 5,785 | 29.74% |
| CVS250117C00082500 | 2024-05-22 9:35AM EDT | 82.50 | 0.43 | 0.28 | 0.39 | 0.00 | - | 1 | 968 | 30.47% |
| CVS250117C00085000 | 2024-05-22 2:42PM EDT | 85.00 | 0.34 | 0.21 | 0.35 | 0.00 | - | 6 | 1,816 | 31.49% |
| CVS250117C00087500 | 2024-05-17 12:50PM EDT | 87.50 | 0.26 | 0.16 | 0.64 | 0.00 | - | 7 | 2,274 | 37.67% |
| CVS250117C00090000 | 2024-05-23 2:50PM EDT | 90.00 | 0.25 | 0.15 | 0.59 | 0.00 | - | 2 | 2,867 | 38.65% |
| CVS250117C00092500 | 2024-05-20 10:55AM EDT | 92.50 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 734 | 35.16% |
| CVS250117C00095000 | 2024-05-17 1:53PM EDT | 95.00 | 0.18 | 0.07 | 1.41 | +0.02 | +12.50% | 1 | 865 | 51.51% |
| CVS250117C00097500 | 2024-05-17 9:46AM EDT | 97.50 | 0.21 | 0.06 | 0.27 | 0.00 | - | 2 | 361 | 37.26% |
| CVS250117C00100000 | 2024-05-22 12:13PM EDT | 100.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 1 | 2,910 | 38.09% |
| CVS250117C00105000 | 2024-05-17 11:16AM EDT | 105.00 | 0.13 | 0.04 | 1.35 | 0.00 | - | 2 | 1,249 | 57.15% |
| CVS250117C00110000 | 2024-05-17 12:50PM EDT | 110.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 16 | 2,053 | 37.50% |
| CVS250117C00115000 | 2024-05-13 10:19AM EDT | 115.00 | 0.10 | 0.02 | 0.46 | 0.00 | - | 52 | 387 | 49.95% |
| CVS250117C00120000 | 2024-05-13 11:31AM EDT | 120.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 5 | 1,699 | 47.12% |
| CVS250117C00125000 | 2024-05-06 2:48PM EDT | 125.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 399 | 47.80% |
| CVS250117C00130000 | 2024-05-01 9:31AM EDT | 130.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 1 | 202 | 47.36% |
| CVS250117C00135000 | 2024-05-20 10:33AM EDT | 135.00 | 0.08 | 0.01 | 2.02 | 0.00 | - | 2 | 307 | 67.51% |
| CVS250117C00140000 | 2024-05-16 10:24AM EDT | 140.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | 2 | 185 | 69.39% |
| CVS250117C00145000 | 2024-04-16 10:29AM EDT | 145.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 119 | 50.68% |
| CVS250117C00150000 | 2024-05-22 10:10AM EDT | 150.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 445 | 52.73% |
| CVS250117C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 3 | 415 | 50.20% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250117P00027500 | 2024-05-23 1:41PM EDT | 27.50 | 0.07 | 0.03 | 0.19 | 0.00 | - | 82 | 97 | 47.31% |
| CVS250117P00030000 | 2024-05-22 10:32AM EDT | 30.00 | 0.21 | 0.05 | 1.42 | 0.00 | - | 2 | 202 | 56.25% |
| CVS250117P00032500 | 2024-05-23 3:26PM EDT | 32.50 | 0.20 | 0.08 | 1.00 | +0.12 | +150.00% | 5 | 17 | 54.59% |
| CVS250117P00035000 | 2024-05-22 3:33PM EDT | 35.00 | 0.17 | 0.14 | 0.40 | 0.00 | - | 2 | 989 | 38.28% |
| CVS250117P00037500 | 2024-05-23 9:43AM EDT | 37.50 | 0.35 | 0.41 | 0.47 | -0.05 | -12.50% | 10 | 652 | 34.86% |
| CVS250117P00040000 | 2024-05-23 11:41AM EDT | 40.00 | 0.51 | 0.62 | 0.69 | -0.05 | -8.93% | 10 | 784 | 33.55% |
| CVS250117P00042500 | 2024-05-23 2:31PM EDT | 42.50 | 0.78 | 0.88 | 0.98 | 0.00 | - | 7 | 658 | 32.18% |
| CVS250117P00045000 | 2024-05-22 12:38PM EDT | 45.00 | 1.08 | 1.26 | 1.39 | 0.00 | - | 12 | 2,182 | 31.08% |
| CVS250117P00047500 | 2024-05-22 2:11PM EDT | 47.50 | 1.52 | 1.78 | 1.90 | 0.00 | - | 11 | 2,731 | 29.82% |
| CVS250117P00050000 | 2024-05-23 3:49PM EDT | 50.00 | 2.50 | 2.48 | 2.59 | +0.42 | +20.19% | 23 | 4,758 | 28.87% |
| CVS250117P00052500 | 2024-05-23 3:54PM EDT | 52.50 | 3.40 | 3.35 | 3.45 | +0.57 | +20.14% | 136 | 348 | 27.94% |
| CVS250117P00055000 | 2024-05-23 3:54PM EDT | 55.00 | 4.54 | 4.40 | 4.60 | +0.75 | +19.79% | 103 | 7,107 | 27.60% |
| CVS250117P00057500 | 2024-05-22 1:52PM EDT | 57.50 | 5.80 | 5.70 | 5.85 | +0.90 | +18.37% | 1 | 3,082 | 26.72% |
| CVS250117P00060000 | 2024-05-23 3:30PM EDT | 60.00 | 6.75 | 7.15 | 7.50 | +0.50 | +8.00% | 2 | 4,622 | 27.01% |
| CVS250117P00062500 | 2024-05-16 10:18AM EDT | 62.50 | 8.90 | 7.90 | 9.10 | +1.01 | +12.80% | 1 | 3,920 | 25.99% |
| CVS250117P00065000 | 2024-05-22 10:32AM EDT | 65.00 | 9.54 | 10.65 | 11.00 | 0.00 | - | 2 | 4,480 | 25.76% |
| CVS250117P00067500 | 2024-05-21 9:34AM EDT | 67.50 | 11.75 | 12.65 | 13.05 | 0.00 | - | 1 | 2,004 | 25.64% |
| CVS250117P00070000 | 2024-05-21 3:48PM EDT | 70.00 | 13.35 | 14.35 | 15.20 | 0.00 | - | 3 | 3,113 | 25.44% |
| CVS250117P00072500 | 2024-05-17 12:35PM EDT | 72.50 | 15.76 | 17.05 | 17.40 | 0.00 | - | 2 | 2,626 | 24.78% |
| CVS250117P00075000 | 2024-05-16 10:26AM EDT | 75.00 | 17.82 | 19.40 | 19.90 | 0.00 | - | 2 | 2,857 | 26.98% |
| CVS250117P00077500 | 2024-05-16 11:07AM EDT | 77.50 | 20.10 | 21.75 | 22.20 | 0.00 | - | 1 | 519 | 26.25% |
| CVS250117P00080000 | 2024-05-20 1:28PM EDT | 80.00 | 22.53 | 23.20 | 25.60 | 0.00 | - | 3 | 49 | 38.62% |
| CVS250117P00082500 | 2024-05-09 3:08PM EDT | 82.50 | 27.18 | 24.85 | 28.60 | 0.00 | - | 9 | 12 | 45.14% |
| CVS250117P00085000 | 2024-05-22 3:04PM EDT | 85.00 | 29.20 | 27.30 | 31.85 | 0.00 | - | 40 | 19 | 53.19% |
| CVS250117P00087500 | 2024-05-08 3:22PM EDT | 87.50 | 32.68 | 29.80 | 33.75 | 0.00 | - | 134 | 4 | 50.53% |
| CVS250117P00090000 | 2024-05-20 1:28PM EDT | 90.00 | 32.47 | 32.25 | 36.20 | 0.00 | - | 3 | 0 | 52.05% |
| CVS250117P00092500 | 2024-05-23 3:11PM EDT | 92.50 | 37.40 | 34.90 | 38.65 | +3.90 | +11.64% | 150 | 70 | 53.47% |
| CVS250117P00095000 | 2024-05-22 3:04PM EDT | 95.00 | 36.25 | 37.35 | 41.20 | 0.00 | - | 40 | 21 | 55.68% |
| CVS250117P00097500 | 2024-05-22 3:04PM EDT | 97.50 | 38.90 | 39.85 | 43.70 | 0.00 | - | 61 | 20 | 57.40% |
| CVS250117P00100000 | 2024-05-23 3:11PM EDT | 100.00 | 41.42 | 42.70 | 46.10 | -2.96 | -6.67% | 170 | 128 | 58.13% |
| CVS250117P00105000 | 2023-08-25 10:50AM EDT | 105.00 | 38.10 | 33.45 | 34.60 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250117P00110000 | 2023-04-27 3:12PM EDT | 110.00 | 37.00 | 41.60 | 43.15 | 0.00 | - | 5 | 16 | 0.00% |
| CVS250117P00115000 | 2022-12-09 1:01PM EDT | 115.00 | 19.45 | 25.25 | 26.35 | 0.00 | - | 11 | 65 | 0.00% |
| CVS250117P00120000 | 2024-04-25 9:35AM EDT | 120.00 | 52.65 | 62.35 | 66.25 | 0.00 | - | 1 | 0 | 70.91% |
| CVS250117P00135000 | 2022-11-08 2:33PM EDT | 135.00 | 34.15 | 33.30 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| CVS250117P00155000 | 2023-04-26 2:48PM EDT | 155.00 | 82.95 | 86.55 | 88.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.