U.S. markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
77.20+0.10 (+0.13%)
Al cierre: 04:00PM EST
77.19 -0.01 (-0.01%)
Fuera de horario: 07:50PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240301C000620002024-02-05 11:32AM EST62.0010.4515.1516.350.00--6132.81%
CVS240301C000630002024-02-05 11:32AM EST63.009.5014.1515.650.00--18134.38%
CVS240301C000640002024-01-25 10:58AM EST64.007.4012.2014.400.00-101080.47%
CVS240301C000650002024-02-05 11:26AM EST65.007.6012.1513.400.00-110112.11%
CVS240301C000660002024-02-05 10:41AM EST66.006.7511.1512.350.00-1124103.42%
CVS240301C000670002024-01-22 10:30AM EST67.008.1510.1010.300.00-63163.87%
CVS240301C000680002024-02-05 11:50AM EST68.005.109.1511.150.00-50124106.93%
CVS240301C000690002024-02-12 1:48PM EST69.008.408.158.60-0.40-4.55%102859.57%
CVS240301C000700002024-02-22 1:46PM EST70.008.007.159.050.00-23588.67%
CVS240301C000710002024-02-22 9:38AM EST71.006.604.757.350.00-33389.40%
CVS240301C000720002024-02-22 3:39PM EST72.005.605.206.400.00-47261.23%
CVS240301C000730002024-02-23 10:58AM EST73.004.454.255.25-0.01-0.22%81,93951.56%
CVS240301C000740002024-02-23 2:38PM EST74.003.153.303.50-0.45-12.50%332334.38%
CVS240301C000750002024-02-23 3:44PM EST75.002.392.232.60-0.13-5.16%2559230.57%
CVS240301C000760002024-02-23 3:29PM EST76.001.661.501.78-0.07-4.05%5952827.44%
CVS240301C000770002024-02-23 3:53PM EST77.000.950.930.97-0.13-12.04%14179521.97%
CVS240301C000780002024-02-23 3:56PM EST78.000.500.490.52-0.15-23.08%2131,41121.68%
CVS240301C000790002024-02-23 3:59PM EST79.000.260.230.26-0.07-21.21%11866422.12%
CVS240301C000800002024-02-23 3:57PM EST80.000.110.100.13-0.07-38.89%5271,20323.15%
CVS240301C000810002024-02-23 3:58PM EST81.000.040.050.08-0.05-55.56%16934625.39%
CVS240301C000820002024-02-23 3:10PM EST82.000.050.030.050.00-534727.54%
CVS240301C000830002024-02-22 10:58AM EST83.000.020.010.040.00-112830.66%
CVS240301C000840002024-02-21 3:02PM EST84.000.030.010.750.00-310657.86%
CVS240301C000850002024-02-23 3:37PM EST85.000.020.000.18-0.01-33.33%319952.05%
CVS240301C000860002024-02-21 3:05PM EST86.000.010.000.030.00-31540.63%
CVS240301C000870002024-02-20 2:50PM EST87.000.020.000.030.00-14015044.53%
CVS240301C000880002024-02-20 2:52PM EST88.000.020.000.170.00-306056.64%
CVS240301C000890002024-02-20 3:58PM EST89.000.010.000.030.00-214151.56%
CVS240301C000900002024-02-07 9:59AM EST90.000.030.000.030.00-224250.00%
CVS240301C000910002024-01-24 12:48PM EST91.000.040.000.030.00--11553.13%
CVS240301C000920002024-02-20 2:56PM EST92.000.010.000.750.00-6010096.97%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240301P000550002024-01-25 10:16AM EST55.000.090.000.750.00-77171.09%
CVS240301P000600002024-02-06 3:23PM EST60.000.070.000.750.00--2134.57%
CVS240301P000620002024-01-31 12:27PM EST62.000.090.000.750.00--1120.51%
CVS240301P000630002024-02-21 9:56AM EST63.000.050.000.160.00-12783.20%
CVS240301P000640002024-02-16 1:45PM EST64.000.030.000.750.00-413106.64%
CVS240301P000650002024-02-16 9:33AM EST65.000.050.000.750.00-17699.80%
CVS240301P000660002024-02-16 9:49AM EST66.000.020.000.750.00-31992.97%
CVS240301P000670002024-02-23 9:56AM EST67.000.040.001.270.00-1101100.49%
CVS240301P000680002024-02-14 3:48PM EST68.000.050.000.750.00-20037179.39%
CVS240301P000690002024-02-15 1:43PM EST69.000.040.001.270.00-12040285.45%
CVS240301P000700002024-02-21 3:14PM EST70.000.050.000.25+0.01+25.00%436758.59%
CVS240301P000710002024-02-23 12:16PM EST71.000.020.010.59-0.11-84.62%48854.98%
CVS240301P000720002024-02-23 3:13PM EST72.000.030.010.15-0.04-57.14%3220539.84%
CVS240301P000730002024-02-23 2:29PM EST73.000.070.050.07-0.02-22.22%2721128.13%
CVS240301P000740002024-02-23 2:01PM EST74.000.110.060.09-0.05-31.25%1017524.02%
CVS240301P000750002024-02-23 3:54PM EST75.000.150.150.17-0.12-44.44%8860521.97%
CVS240301P000760002024-02-23 3:59PM EST76.000.330.310.34-0.15-31.25%54767620.46%
CVS240301P000770002024-02-23 3:59PM EST77.000.660.650.68-0.21-24.14%48635019.68%
CVS240301P000780002024-02-23 3:50PM EST78.001.181.201.25-0.23-16.31%6416019.83%
CVS240301P000790002024-02-12 12:44PM EST79.002.111.922.180.00-1626.07%
CVS240301P000800002024-02-16 2:50PM EST80.003.452.672.930.00-31023.15%
CVS240301P000810002024-01-18 10:02AM EST81.008.353.654.100.00-242436.82%
CVS240301P000870002024-02-21 3:50PM EST87.009.758.759.900.00--054.30%