U.S. markets closed
F S&P 500
5,559.50 +13.50 (+0.24%) F Dow Jones
39,538.00 -12.00 (-0.03%) F Nasdaq
20,123.25 +83.75 (+0.42%) E-mini Russell 2000 Index Futur
2,067.20 +7.10 (+0.34%) Petróleo
82.10 +0.36 (+0.44%) Oro
2,331.00 -5.60 (-0.24%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:45.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240705C00045000 | 2024-05-31 12:39PM EDT | 2024-07-05 | 12.82 | 12.40 | 14.40 | 0.00 | - | 1 | 1 | 83.59% |
| CVS240719C00045000 | 2024-06-21 2:11PM EDT | 2024-07-19 | 16.31 | 12.95 | 15.30 | 0.00 | - | 1 | 2 | 93.95% |
| CVS240802C00045000 | 2024-06-20 9:30AM EDT | 2024-08-02 | 16.05 | 12.40 | 15.00 | 0.00 | - | - | 1 | 58.79% |
| CVS240816C00045000 | 2024-06-25 1:16PM EDT | 2024-08-16 | 16.13 | 13.25 | 15.30 | 0.00 | - | 2 | 70 | 65.92% |
| CVS240920C00045000 | 2024-05-23 3:56PM EDT | 2024-09-20 | 11.43 | 14.20 | 18.80 | 0.00 | - | 14 | 12 | 82.74% |
| CVS241018C00045000 | 2024-06-24 10:57AM EDT | 2024-10-18 | 17.10 | 12.85 | 14.55 | 0.00 | - | 1 | 8 | 47.95% |
| CVS241115C00045000 | 2024-06-21 3:52PM EDT | 2024-11-15 | 17.02 | 13.60 | 14.25 | 0.00 | - | 1 | 621 | 38.89% |
| CVS250117C00045000 | 2024-06-20 12:34PM EDT | 2025-01-17 | 17.20 | 14.40 | 14.65 | 0.00 | - | 7 | 292 | 36.72% |
| CVS250321C00045000 | 2024-06-17 12:33PM EDT | 2025-03-21 | 17.20 | 14.45 | 15.00 | 0.00 | - | 1 | 10 | 35.13% |
| CVS250620C00045000 | 2024-06-26 12:05PM EDT | 2025-06-20 | 17.00 | 14.65 | 15.65 | 0.00 | - | 6 | 18 | 34.85% |
| CVS250919C00045000 | 2024-06-25 11:26AM EDT | 2025-09-19 | 18.19 | 15.35 | 15.95 | 0.00 | - | 1 | 5 | 32.87% |
| CVS260116C00045000 | 2024-06-27 11:30AM EDT | 2026-01-16 | 16.00 | 16.10 | 17.50 | -2.50 | -13.51% | 2 | 155 | 36.82% |
| CVS261218C00045000 | 2024-06-10 11:44AM EDT | 2026-12-18 | 18.72 | 16.90 | 17.75 | 0.00 | - | 5 | 460 | 30.10% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240712P00045000 | 2024-06-20 12:15PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 10 | 59.77% |
| CVS240719P00045000 | 2024-06-20 10:56AM EDT | 2024-07-19 | 0.08 | 0.01 | 0.06 | 0.00 | - | 32 | 138 | 53.52% |
| CVS240816P00045000 | 2024-06-27 3:18PM EDT | 2024-08-16 | 0.18 | 0.07 | 0.15 | +0.11 | +157.14% | 81 | 531 | 41.70% |
| CVS240920P00045000 | 2024-06-27 11:44AM EDT | 2024-09-20 | 0.23 | 0.21 | 0.25 | +0.09 | +64.29% | 41 | 232 | 35.65% |
| CVS241018P00045000 | 2024-06-27 9:55AM EDT | 2024-10-18 | 0.36 | 0.33 | 0.37 | +0.15 | +71.43% | 1 | 461 | 33.89% |
| CVS241115P00045000 | 2024-06-27 3:40PM EDT | 2024-11-15 | 0.69 | 0.65 | 0.70 | +0.24 | +53.33% | 11 | 501 | 36.13% |
| CVS250117P00045000 | 2024-06-27 3:38PM EDT | 2025-01-17 | 1.00 | 0.93 | 1.02 | +0.30 | +42.86% | 491 | 2,184 | 33.86% |
| CVS250321P00045000 | 2024-06-24 3:26PM EDT | 2025-03-21 | 1.00 | 1.33 | 1.47 | 0.00 | - | 1 | 105 | 33.72% |
| CVS250620P00045000 | 2024-06-27 1:53PM EDT | 2025-06-20 | 2.10 | 1.89 | 2.00 | +0.45 | +27.27% | 2 | 3,468 | 32.91% |
| CVS250919P00045000 | 2024-06-27 10:59AM EDT | 2025-09-19 | 2.44 | 2.31 | 2.47 | +0.34 | +16.19% | 1 | 285 | 32.20% |
| CVS260116P00045000 | 2024-06-27 2:35PM EDT | 2026-01-16 | 3.05 | 2.90 | 3.05 | +0.45 | +17.31% | 50 | 1,212 | 31.58% |
| CVS261218P00045000 | 2024-06-21 2:58PM EDT | 2026-12-18 | 3.62 | 3.35 | 4.40 | 0.00 | - | 1 | 57 | 30.18% |
© 2024 Yahoo. Todos los derechos reservados.