U.S. markets open in 32 minutes
F S&P 500
5,534.00 -0.25 (-0.00%) F Dow Jones
39,662.00 +79.00 (+0.20%) F Nasdaq
19,942.75 -40.00 (-0.20%) E-mini Russell 2000 Index Futur
2,047.60 +4.20 (+0.21%) Petróleo
80.76 +0.03 (+0.04%) Oro
2,338.50 +7.30 (+0.31%)
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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919C00027500 | 2024-06-10 9:43AM EDT | 27.50 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVS250919C00030000 | 2024-06-14 10:15AM EDT | 30.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919C00032500 | 2024-05-08 10:05AM EDT | 32.50 | 23.20 | 27.00 | 32.00 | 0.00 | - | - | 1 | 64.03% |
| CVS250919C00035000 | 2024-05-31 3:09PM EDT | 35.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CVS250919C00040000 | 2024-06-12 11:19AM EDT | 40.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CVS250919C00042500 | 2024-01-11 4:39PM EDT | 42.50 | 36.50 | 32.65 | 35.50 | 0.00 | - | 30 | 20 | 109.03% |
| CVS250919C00045000 | 2024-06-13 10:50AM EDT | 45.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919C00047500 | 2024-05-29 12:06PM EDT | 47.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CVS250919C00050000 | 2024-06-18 11:02AM EDT | 50.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| CVS250919C00052500 | 2024-06-07 3:45PM EDT | 52.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CVS250919C00055000 | 2024-06-21 11:28AM EDT | 55.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 7 | 562 | 0.00% |
| CVS250919C00057500 | 2024-06-12 10:32AM EDT | 57.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| CVS250919C00060000 | 2024-06-21 2:52PM EDT | 60.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 101 | 615 | 0.00% |
| CVS250919C00062500 | 2024-06-13 11:32AM EDT | 62.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.39% |
| CVS250919C00065000 | 2024-06-10 2:36PM EDT | 65.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 1.56% |
| CVS250919C00067500 | 2024-06-20 3:31PM EDT | 67.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 26 | 583 | 1.56% |
| CVS250919C00070000 | 2024-06-21 2:42PM EDT | 70.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 3.13% |
| CVS250919C00072500 | 2024-06-20 3:13PM EDT | 72.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| CVS250919C00075000 | 2024-06-14 11:26AM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 3.13% |
| CVS250919C00077500 | 2024-06-06 3:17PM EDT | 77.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 6.25% |
| CVS250919C00080000 | 2024-06-12 10:22AM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 257 | 6.25% |
| CVS250919C00082500 | 2024-05-31 3:13PM EDT | 82.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| CVS250919C00085000 | 2024-06-21 1:11PM EDT | 85.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| CVS250919C00087500 | 2024-06-06 2:01PM EDT | 87.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| CVS250919C00090000 | 2024-06-04 12:30PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| CVS250919C00095000 | 2024-06-10 2:16PM EDT | 95.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 554 | 6.25% |
| CVS250919C00100000 | 2024-05-29 1:55PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 402 | 12.50% |
| CVS250919C00105000 | 2024-06-07 12:33PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 12.50% |
| CVS250919C00110000 | 2024-05-09 9:37AM EDT | 110.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 2 | 17 | 32.65% |
| CVS250919C00115000 | 2024-06-10 2:16PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 12.50% |
| CVS250919C00120000 | 2024-06-10 11:02AM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,635 | 12.50% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS250919P00027500 | 2024-06-21 10:27AM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 12.50% |
| CVS250919P00030000 | 2024-05-03 1:41PM EDT | 30.00 | 0.58 | 0.31 | 0.63 | 0.00 | - | 5 | 5 | 43.53% |
| CVS250919P00032500 | 2024-05-31 12:02PM EDT | 32.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 739 | 12.50% |
| CVS250919P00035000 | 2024-05-03 11:39AM EDT | 35.00 | 1.14 | 0.36 | 1.23 | 0.00 | - | 1 | 43 | 42.38% |
| CVS250919P00037500 | 2024-06-12 11:26AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| CVS250919P00040000 | 2024-06-12 9:34AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 6.25% |
| CVS250919P00042500 | 2024-06-17 9:30AM EDT | 42.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 6.25% |
| CVS250919P00045000 | 2024-06-21 2:52PM EDT | 45.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 6.25% |
| CVS250919P00047500 | 2024-05-28 1:37PM EDT | 47.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 6.25% |
| CVS250919P00050000 | 2024-06-21 2:52PM EDT | 50.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 3.13% |
| CVS250919P00052500 | 2024-05-31 1:49PM EDT | 52.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 9 | 316 | 3.13% |
| CVS250919P00055000 | 2024-06-04 12:58PM EDT | 55.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 5 | 752 | 3.13% |
| CVS250919P00057500 | 2024-06-21 2:26PM EDT | 57.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 1.56% |
| CVS250919P00060000 | 2024-06-21 1:57PM EDT | 60.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.78% |
| CVS250919P00062500 | 2024-06-11 1:58PM EDT | 62.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| CVS250919P00065000 | 2024-06-04 10:54AM EDT | 65.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| CVS250919P00067500 | 2024-06-20 1:43PM EDT | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 0.00% |
| CVS250919P00070000 | 2024-06-14 10:00AM EDT | 70.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 361 | 0.00% |
| CVS250919P00072500 | 2024-06-05 10:26AM EDT | 72.50 | 15.41 | 0.00 | 0.00 | 0.00 | - | 5 | 375 | 0.00% |
| CVS250919P00075000 | 2024-05-01 3:50PM EDT | 75.00 | 19.64 | 16.50 | 18.45 | 0.00 | - | 6 | 535 | 34.08% |
| CVS250919P00077500 | 2024-03-20 10:39AM EDT | 77.50 | 7.90 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 0.00% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 80.00 | 24.44 | 19.00 | 22.85 | 0.00 | - | 2 | 65 | 35.95% |
| CVS250919P00082500 | 2024-03-19 1:42PM EDT | 82.50 | 10.20 | 14.55 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| CVS250919P00085000 | 2024-03-22 3:49PM EDT | 85.00 | 11.40 | 15.65 | 18.90 | 0.00 | - | 1 | 3 | 0.00% |
| CVS250919P00090000 | 2023-12-06 10:44AM EDT | 90.00 | 19.04 | 12.35 | 13.85 | 0.00 | - | 1 | 1 | 0.00% |
| CVS250919P00105000 | 2024-01-08 11:55AM EDT | 105.00 | 26.00 | 27.10 | 31.45 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.