CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:48AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620C00030000 | 2024-05-28 10:10AM EDT | 30.00 | 25.00 | 29.25 | 34.00 | 0.00 | - | 1 | 1 | 73.06% |
| CVS250620C00032500 | 2024-05-07 11:26AM EDT | 32.50 | 27.25 | 26.00 | 31.00 | 0.00 | - | - | 1 | 61.67% |
| CVS250620C00035000 | 2024-05-31 11:11AM EDT | 35.00 | 23.00 | 24.75 | 29.00 | 0.00 | - | 1 | 2 | 60.54% |
| CVS250620C00037500 | 2024-03-11 12:24PM EDT | 37.50 | 38.60 | 31.70 | 35.95 | 0.00 | - | 2 | 0 | 106.38% |
| CVS250620C00040000 | 2024-06-18 10:04AM EDT | 40.00 | 22.00 | 21.05 | 23.00 | 0.00 | - | 2 | 28 | 41.52% |
| CVS250620C00042500 | 2024-05-03 2:35PM EDT | 42.50 | 15.65 | 17.00 | 20.60 | 0.00 | - | 31 | 31 | 37.94% |
| CVS250620C00045000 | 2024-06-17 11:03AM EDT | 45.00 | 17.55 | 16.65 | 18.60 | 0.00 | - | 1 | 21 | 37.26% |
| CVS250620C00047500 | 2024-06-17 1:49PM EDT | 47.50 | 15.60 | 15.80 | 16.85 | 0.00 | - | 800 | 841 | 37.54% |
| CVS250620C00050000 | 2024-06-17 3:27PM EDT | 50.00 | 13.91 | 13.35 | 16.20 | 0.00 | - | 4 | 239 | 42.92% |
| CVS250620C00052500 | 2024-06-20 10:09AM EDT | 52.50 | 12.00 | 12.40 | 13.30 | 0.00 | - | 1 | 1,152 | 35.86% |
| CVS250620C00055000 | 2024-06-20 9:50AM EDT | 55.00 | 10.40 | 10.55 | 11.50 | 0.00 | - | 1 | 837 | 34.22% |
| CVS250620C00057500 | 2024-06-17 10:48AM EDT | 57.50 | 9.10 | 9.50 | 10.70 | 0.00 | - | 3 | 1,254 | 36.57% |
| CVS250620C00060000 | 2024-06-20 2:17PM EDT | 60.00 | 7.91 | 7.75 | 8.95 | 0.00 | - | 1 | 1,242 | 34.21% |
| CVS250620C00062500 | 2024-06-21 3:15PM EDT | 62.50 | 7.00 | 6.50 | 7.75 | 0.00 | - | 22 | 1,209 | 33.76% |
| CVS250620C00065000 | 2024-06-21 3:16PM EDT | 65.00 | 5.95 | 5.50 | 6.25 | 0.00 | - | 20 | 1,646 | 31.61% |
| CVS250620C00067500 | 2024-06-21 3:56PM EDT | 67.50 | 5.20 | 4.75 | 5.65 | 0.00 | - | 12 | 856 | 32.70% |
| CVS250620C00070000 | 2024-06-21 3:53PM EDT | 70.00 | 4.30 | 4.20 | 4.80 | 0.00 | - | 167 | 1,450 | 32.34% |
| CVS250620C00072500 | 2024-06-21 10:42AM EDT | 72.50 | 3.40 | 3.50 | 4.10 | 0.00 | - | 1 | 190 | 32.20% |
| CVS250620C00075000 | 2024-06-24 9:30AM EDT | 75.00 | 3.05 | 1.95 | 3.30 | +0.09 | +3.04% | 3 | 992 | 31.21% |
| CVS250620C00077500 | 2024-06-20 10:37AM EDT | 77.50 | 2.50 | 2.26 | 2.83 | 0.00 | - | 11 | 1,126 | 31.32% |
| CVS250620C00080000 | 2024-06-21 11:17AM EDT | 80.00 | 2.00 | 1.67 | 2.61 | 0.00 | - | 1 | 1,640 | 32.39% |
| CVS250620C00082500 | 2024-06-17 9:54AM EDT | 82.50 | 1.55 | 1.39 | 2.20 | 0.00 | - | 1 | 143 | 32.23% |
| CVS250620C00085000 | 2024-06-21 3:51PM EDT | 85.00 | 1.49 | 1.26 | 1.68 | 0.00 | - | 7 | 1,079 | 31.06% |
| CVS250620C00087500 | 2024-06-04 1:33PM EDT | 87.50 | 1.13 | 0.86 | 1.69 | 0.00 | - | 1 | 200 | 32.83% |
| CVS250620C00090000 | 2024-06-14 2:30PM EDT | 90.00 | 0.93 | 0.84 | 1.32 | 0.00 | - | 2 | 104 | 31.98% |
| CVS250620C00095000 | 2024-05-03 12:41PM EDT | 95.00 | 0.39 | 0.59 | 1.15 | 0.00 | - | 1 | 186 | 33.63% |
| CVS250620C00100000 | 2024-06-18 1:24PM EDT | 100.00 | 0.81 | 0.41 | 0.94 | 0.00 | - | 1,046 | 1,125 | 34.51% |
| CVS250620C00105000 | 2024-06-18 2:34PM EDT | 105.00 | 0.50 | 0.14 | 0.78 | 0.00 | - | 2 | 4 | 35.38% |
| CVS250620C00110000 | 2024-06-17 3:08PM EDT | 110.00 | 0.38 | 0.21 | 0.67 | 0.00 | - | 2 | 1,745 | 36.35% |
| CVS250620C00115000 | 2024-06-18 2:37PM EDT | 115.00 | 0.35 | 0.00 | 0.59 | 0.00 | - | 2 | 10 | 37.43% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250620P00027500 | 2024-06-18 2:33PM EDT | 27.50 | 0.22 | 0.00 | 2.30 | 0.00 | - | 2 | 153 | 62.55% |
| CVS250620P00030000 | 2024-06-18 2:32PM EDT | 30.00 | 0.34 | 0.00 | 1.55 | 0.00 | - | 2 | 53 | 51.22% |
| CVS250620P00032500 | 2024-06-18 2:21PM EDT | 32.50 | 0.35 | 0.08 | 0.66 | 0.00 | - | 2 | 29 | 44.53% |
| CVS250620P00035000 | 2024-06-20 11:09AM EDT | 35.00 | 0.56 | 0.19 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| CVS250620P00037500 | 2024-06-17 3:15PM EDT | 37.50 | 0.74 | 0.34 | 1.00 | 0.00 | - | 2 | 33 | 40.28% |
| CVS250620P00040000 | 2024-06-20 2:20PM EDT | 40.00 | 0.96 | 0.68 | 1.24 | 0.00 | - | 2 | 463 | 38.50% |
| CVS250620P00042500 | 2024-06-04 12:30PM EDT | 42.50 | 1.40 | 0.83 | 1.54 | 0.00 | - | 5 | 64 | 36.90% |
| CVS250620P00045000 | 2024-06-13 12:31PM EDT | 45.00 | 1.76 | 1.19 | 1.93 | 0.00 | - | 1 | 3,448 | 35.60% |
| CVS250620P00047500 | 2024-06-06 3:37PM EDT | 47.50 | 2.13 | 1.89 | 2.22 | 0.00 | - | 1 | 1,261 | 33.24% |
| CVS250620P00050000 | 2024-06-13 2:01PM EDT | 50.00 | 2.78 | 2.33 | 2.85 | 0.00 | - | 1 | 534 | 32.62% |
| CVS250620P00052500 | 2024-06-18 10:11AM EDT | 52.50 | 3.50 | 2.85 | 3.70 | 0.00 | - | 1 | 586 | 32.53% |
| CVS250620P00055000 | 2024-06-18 1:46PM EDT | 55.00 | 4.15 | 4.00 | 4.35 | 0.00 | - | 1 | 1,036 | 30.89% |
| CVS250620P00057500 | 2024-06-18 10:10AM EDT | 57.50 | 5.35 | 4.70 | 5.45 | 0.00 | - | 52 | 424 | 30.81% |
| CVS250620P00060000 | 2024-06-17 11:20AM EDT | 60.00 | 5.85 | 5.85 | 6.40 | 0.00 | - | 2 | 2,474 | 29.52% |
| CVS250620P00062500 | 2024-06-18 10:08AM EDT | 62.50 | 7.70 | 6.80 | 7.90 | 0.00 | - | 39 | 372 | 29.99% |
| CVS250620P00065000 | 2024-06-21 3:16PM EDT | 65.00 | 8.95 | 7.85 | 9.70 | 0.00 | - | 11 | 717 | 31.15% |
| CVS250620P00067500 | 2024-06-21 3:56PM EDT | 67.50 | 10.30 | 9.15 | 10.40 | 0.00 | - | 6 | 1,446 | 27.25% |
| CVS250620P00070000 | 2024-06-10 2:47PM EDT | 70.00 | 12.80 | 11.60 | 12.30 | 0.00 | - | 1 | 544 | 27.81% |
| CVS250620P00072500 | 2024-06-10 2:49PM EDT | 72.50 | 14.65 | 13.15 | 14.05 | 0.00 | - | 2 | 196 | 27.24% |
| CVS250620P00075000 | 2024-06-06 1:17PM EDT | 75.00 | 16.50 | 14.95 | 16.05 | 0.00 | - | 1 | 74 | 27.36% |
| CVS250620P00077500 | 2024-06-20 3:12PM EDT | 77.50 | 17.95 | 16.60 | 17.85 | 0.00 | - | 1 | 133 | 25.97% |
| CVS250620P00080000 | 2024-06-20 9:39AM EDT | 80.00 | 20.21 | 19.20 | 20.15 | 0.00 | - | 2 | 47 | 26.83% |
| CVS250620P00082500 | 2024-05-10 10:02AM EDT | 82.50 | 26.45 | 20.60 | 23.90 | 0.00 | - | 5 | 14 | 35.58% |
| CVS250620P00085000 | 2024-05-02 9:55AM EDT | 85.00 | 30.30 | 23.00 | 28.00 | 0.00 | - | 7 | 0 | 45.29% |
| CVS250620P00087500 | 2024-06-11 2:40PM EDT | 87.50 | 27.40 | 26.05 | 26.90 | 0.00 | - | 1 | 33 | 26.80% |
| CVS250620P00090000 | 2024-06-05 12:46PM EDT | 90.00 | 29.89 | 28.20 | 29.50 | 0.00 | - | 1 | 0 | 29.10% |
© 2024 Yahoo. Todos los derechos reservados.