CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116C00027500 | 2024-05-23 10:19AM EDT | 27.50 | 30.00 | 26.00 | 30.95 | +0.85 | +2.92% | 1 | 3 | 59.75% |
| CVS260116C00030000 | 2024-05-23 3:15PM EDT | 30.00 | 27.00 | 23.50 | 28.50 | -1.50 | -5.26% | 1 | 10 | 54.35% |
| CVS260116C00035000 | 2024-05-20 3:05PM EDT | 35.00 | 23.20 | 19.20 | 23.90 | 0.00 | - | 1 | 85 | 46.61% |
| CVS260116C00037500 | 2024-05-09 9:30AM EDT | 37.50 | 19.00 | 17.45 | 21.45 | 0.00 | - | 6 | 14 | 42.10% |
| CVS260116C00040000 | 2024-05-23 10:51AM EDT | 40.00 | 18.87 | 15.40 | 19.60 | +1.07 | +6.01% | 3 | 170 | 40.99% |
| CVS260116C00042500 | 2024-05-16 2:18PM EDT | 42.50 | 17.65 | 14.85 | 18.35 | 0.00 | - | 1 | 14 | 42.41% |
| CVS260116C00045000 | 2024-05-22 2:15PM EDT | 45.00 | 15.75 | 14.00 | 14.45 | 0.00 | - | 7 | 144 | 31.38% |
| CVS260116C00047500 | 2024-05-23 3:37PM EDT | 47.50 | 12.25 | 11.60 | 14.90 | -0.75 | -5.77% | 1 | 35 | 39.47% |
| CVS260116C00050000 | 2024-05-23 3:49PM EDT | 50.00 | 11.14 | 10.55 | 12.85 | -1.26 | -10.16% | 2 | 814 | 36.37% |
| CVS260116C00052500 | 2024-05-21 10:00AM EDT | 52.50 | 10.85 | 8.05 | 11.55 | 0.00 | - | 1 | 70 | 35.97% |
| CVS260116C00055000 | 2024-05-23 2:30PM EDT | 55.00 | 9.55 | 8.50 | 9.00 | -0.22 | -2.25% | 6 | 1,077 | 30.73% |
| CVS260116C00057500 | 2024-05-23 3:46PM EDT | 57.50 | 7.48 | 5.30 | 9.75 | -1.07 | -12.51% | 10 | 286 | 37.02% |
| CVS260116C00060000 | 2024-05-23 3:49PM EDT | 60.00 | 6.60 | 6.00 | 9.00 | -1.00 | -13.16% | 41 | 312 | 37.57% |
| CVS260116C00062500 | 2024-05-15 1:57PM EDT | 62.50 | 5.80 | 3.00 | 8.00 | 0.00 | - | 6 | 128 | 36.96% |
| CVS260116C00065000 | 2024-05-23 3:25PM EDT | 65.00 | 5.21 | 2.50 | 6.10 | -0.54 | -9.39% | 6 | 1,219 | 32.90% |
| CVS260116C00067500 | 2024-05-23 3:39PM EDT | 67.50 | 4.40 | 1.50 | 6.50 | -0.57 | -11.47% | 5 | 305 | 36.72% |
| CVS260116C00070000 | 2024-05-23 3:39PM EDT | 70.00 | 3.80 | 3.55 | 3.90 | -0.44 | -10.38% | 12 | 29,234 | 29.38% |
| CVS260116C00072500 | 2024-05-20 2:50PM EDT | 72.50 | 3.43 | 1.76 | 4.15 | -0.37 | -9.74% | 1 | 190 | 32.31% |
| CVS260116C00075000 | 2024-05-23 2:19PM EDT | 75.00 | 3.15 | 1.90 | 3.60 | -0.16 | -4.83% | 3 | 896 | 32.00% |
| CVS260116C00077500 | 2024-05-20 1:31PM EDT | 77.50 | 2.75 | 2.18 | 2.96 | -0.20 | -6.78% | 1 | 277 | 31.04% |
| CVS260116C00080000 | 2024-05-21 12:05PM EDT | 80.00 | 2.35 | 1.83 | 2.64 | 0.00 | - | 1 | 1,711 | 31.21% |
| CVS260116C00082500 | 2024-05-23 3:39PM EDT | 82.50 | 1.85 | 1.70 | 2.41 | -0.20 | -9.76% | 20 | 217 | 31.62% |
| CVS260116C00085000 | 2024-05-23 3:41PM EDT | 85.00 | 1.60 | 1.50 | 2.34 | -0.30 | -15.79% | 100 | 399 | 32.67% |
| CVS260116C00087500 | 2024-05-23 3:23PM EDT | 87.50 | 1.45 | 0.61 | 2.58 | +0.19 | +15.08% | 2 | 141 | 35.13% |
| CVS260116C00090000 | 2024-05-21 10:14AM EDT | 90.00 | 1.35 | 1.03 | 1.46 | 0.00 | - | 1 | 806 | 30.49% |
| CVS260116C00095000 | 2024-05-23 3:41PM EDT | 95.00 | 0.94 | 0.59 | 2.19 | -0.11 | -10.48% | 100 | 370 | 36.82% |
| CVS260116C00100000 | 2024-05-23 3:30PM EDT | 100.00 | 0.75 | 0.58 | 0.89 | -0.10 | -11.76% | 1 | 951 | 30.75% |
| CVS260116C00105000 | 2024-05-16 10:27AM EDT | 105.00 | 0.75 | 0.26 | 1.30 | 0.00 | - | 1 | 314 | 35.61% |
| CVS260116C00110000 | 2024-05-22 2:21PM EDT | 110.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 2 | 703 | 35.13% |
| CVS260116C00115000 | 2024-05-14 11:11AM EDT | 115.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 293 | 57.95% |
| CVS260116C00120000 | 2024-05-17 2:33PM EDT | 120.00 | 0.32 | 0.08 | 0.45 | 0.00 | - | 17 | 291 | 32.69% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS260116P00027500 | 2024-05-23 3:47PM EDT | 27.50 | 0.50 | 0.21 | 1.80 | +0.02 | +4.17% | 10 | 166 | 51.12% |
| CVS260116P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.68 | 0.47 | 2.00 | 0.00 | - | 10 | 15 | 47.71% |
| CVS260116P00032500 | 2024-05-21 2:50PM EDT | 32.50 | 0.96 | 0.39 | 2.29 | 0.00 | - | 1 | 2 | 45.06% |
| CVS260116P00035000 | 2024-05-23 1:32PM EDT | 35.00 | 1.23 | 0.52 | 1.75 | +0.01 | +0.82% | 1 | 619 | 36.61% |
| CVS260116P00037500 | 2024-05-23 2:50PM EDT | 37.50 | 1.47 | 1.50 | 2.95 | -0.14 | -8.70% | 1 | 255 | 40.09% |
| CVS260116P00040000 | 2024-05-21 10:10AM EDT | 40.00 | 1.92 | 0.00 | 2.36 | -0.18 | -8.57% | 1 | 330 | 32.37% |
| CVS260116P00042500 | 2024-05-21 10:10AM EDT | 42.50 | 2.64 | 0.10 | 5.00 | 0.00 | - | 7 | 368 | 41.49% |
| CVS260116P00045000 | 2024-05-23 3:43PM EDT | 45.00 | 3.30 | 2.70 | 3.50 | +0.20 | +6.45% | 20 | 1,149 | 30.04% |
| CVS260116P00047500 | 2024-05-21 10:10AM EDT | 47.50 | 4.00 | 4.00 | 4.75 | 0.00 | - | 4 | 482 | 31.22% |
| CVS260116P00050000 | 2024-05-23 3:47PM EDT | 50.00 | 5.05 | 4.90 | 7.00 | +0.40 | +8.60% | 15 | 6,027 | 35.63% |
| CVS260116P00052500 | 2024-05-21 3:15PM EDT | 52.50 | 5.60 | 3.50 | 8.50 | 0.00 | - | 75 | 72 | 36.38% |
| CVS260116P00055000 | 2024-05-22 2:06PM EDT | 55.00 | 6.55 | 6.70 | 9.05 | 0.00 | - | 17 | 1,688 | 33.28% |
| CVS260116P00057500 | 2024-05-23 3:48PM EDT | 57.50 | 8.50 | 7.60 | 10.90 | +0.75 | +9.68% | 13 | 2,789 | 34.57% |
| CVS260116P00060000 | 2024-05-22 2:05PM EDT | 60.00 | 9.00 | 7.00 | 10.30 | 0.00 | - | 1 | 1,668 | 26.91% |
| CVS260116P00062500 | 2024-05-21 9:57AM EDT | 62.50 | 10.74 | 9.25 | 12.75 | 0.00 | - | 10 | 1,153 | 29.62% |
| CVS260116P00065000 | 2024-05-21 12:52PM EDT | 65.00 | 12.10 | 10.50 | 15.50 | 0.00 | - | 7 | 1,759 | 33.12% |
| CVS260116P00067500 | 2024-05-17 9:30AM EDT | 67.50 | 13.74 | 14.40 | 15.10 | -0.17 | -1.22% | 1 | 1,911 | 24.84% |
| CVS260116P00070000 | 2024-05-14 9:52AM EDT | 70.00 | 16.08 | 14.55 | 18.65 | 0.00 | - | 12 | 511 | 30.95% |
| CVS260116P00072500 | 2024-05-02 3:30PM EDT | 72.50 | 18.56 | 16.00 | 18.75 | 0.00 | - | 13 | 308 | 23.07% |
| CVS260116P00075000 | 2024-05-08 11:44AM EDT | 75.00 | 20.87 | 18.05 | 22.95 | 0.00 | - | 2 | 135 | 32.04% |
| CVS260116P00077500 | 2024-05-23 3:03PM EDT | 77.50 | 21.40 | 20.00 | 25.00 | -1.75 | -7.56% | 1 | 645 | 31.90% |
| CVS260116P00080000 | 2024-05-09 12:56PM EDT | 80.00 | 25.25 | 22.05 | 25.95 | 0.00 | - | 1 | 197 | 26.26% |
| CVS260116P00082500 | 2024-05-10 11:03AM EDT | 82.50 | 26.35 | 26.65 | 28.70 | 0.00 | - | 1 | 3 | 28.95% |
| CVS260116P00085000 | 2024-05-06 3:30PM EDT | 85.00 | 29.15 | 27.05 | 32.00 | 0.00 | - | 3 | 1 | 34.19% |
| CVS260116P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 34.70 | 32.00 | 37.00 | 0.00 | - | 3 | 3 | 36.80% |
| CVS260116P00100000 | 2024-02-23 1:43PM EDT | 100.00 | 23.60 | 22.50 | 24.25 | 0.00 | - | 2 | 2 | 0.00% |
| CVS260116P00105000 | 2023-10-13 10:04AM EDT | 105.00 | 33.45 | 36.85 | 37.95 | 0.00 | - | - | 2 | 0.00% |
| CVS260116P00110000 | 2023-12-18 11:16AM EDT | 110.00 | 35.47 | 34.60 | 38.00 | 0.00 | - | - | 1 | 0.00% |
| CVS260116P00120000 | 2024-05-02 9:38AM EDT | 120.00 | 65.10 | 62.00 | 67.00 | 0.00 | - | 2 | 1 | 48.90% |
© 2024 Yahoo. Todos los derechos reservados.