U.S. markets closed
F S&P 500
5,477.25 -1.25 (-0.02%) F Dow Jones
38,842.00 +24.00 (+0.06%) F Nasdaq
19,902.25 -19.00 (-0.10%) E-mini Russell 2000 Index Futur
2,024.60 +0.40 (+0.02%) Petróleo
80.31 -0.02 (-0.02%) Oro
2,335.00 +6.00 (+0.26%)
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:47.50
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00047500 | 2024-06-17 3:37PM EDT | 2024-06-21 | 13.65 | 12.75 | 14.85 | +1.35 | +10.98% | 4 | 21 | 152.34% |
| CVS240719C00047500 | 2024-06-07 12:59PM EDT | 2024-07-19 | 14.37 | 13.45 | 15.05 | 0.00 | - | 1 | 10 | 71.73% |
| CVS240816C00047500 | 2024-06-10 9:44AM EDT | 2024-08-16 | 13.85 | 13.25 | 14.85 | 0.00 | - | 1 | 84 | 64.60% |
| CVS240920C00047500 | 2024-06-05 12:21PM EDT | 2024-09-20 | 13.60 | 12.45 | 15.60 | 0.00 | - | 4 | 11 | 61.50% |
| CVS241018C00047500 | 2024-06-10 1:07PM EDT | 2024-10-18 | 13.65 | 14.15 | 14.55 | 0.00 | - | 3 | 28 | 41.09% |
| CVS241115C00047500 | 2024-06-13 9:48AM EDT | 2024-11-15 | 12.69 | 13.45 | 15.40 | 0.00 | - | 1 | 10 | 46.72% |
| CVS250117C00047500 | 2024-06-17 3:20PM EDT | 2025-01-17 | 14.85 | 14.15 | 15.15 | +0.77 | +5.47% | 1 | 862 | 37.01% |
| CVS250321C00047500 | 2024-05-10 9:42AM EDT | 2025-03-21 | 11.05 | 15.15 | 16.95 | 0.00 | - | 1 | 1 | 45.45% |
| CVS250620C00047500 | 2024-06-17 1:49PM EDT | 2025-06-20 | 15.60 | 15.45 | 16.25 | +0.40 | +2.63% | 800 | 63 | 35.29% |
| CVS250919C00047500 | 2024-05-29 12:06PM EDT | 2025-09-19 | 10.50 | 16.10 | 17.20 | 0.00 | - | 1 | 64 | 36.59% |
| CVS260116C00047500 | 2024-06-05 1:29PM EDT | 2026-01-16 | 16.50 | 16.45 | 17.10 | 0.00 | - | 3 | 36 | 32.14% |
| CVS261218C00047500 | 2024-06-10 3:55PM EDT | 2026-12-18 | 17.40 | 17.30 | 18.20 | 0.00 | - | 90 | 81 | 29.47% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00047500 | 2024-06-17 9:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 772 | 87.50% |
| CVS240719P00047500 | 2024-06-13 12:05PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.29 | 0.00 | - | 1 | 64 | 50.29% |
| CVS240816P00047500 | 2024-06-17 10:40AM EDT | 2024-08-16 | 0.18 | 0.16 | 0.31 | -0.03 | -14.29% | 3 | 401 | 42.97% |
| CVS240920P00047500 | 2024-06-17 12:12PM EDT | 2024-09-20 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 46 | 238 | 34.13% |
| CVS241018P00047500 | 2024-06-14 2:08PM EDT | 2024-10-18 | 0.50 | 0.40 | 0.45 | 0.00 | - | 6 | 281 | 32.91% |
| CVS241115P00047500 | 2024-06-14 12:43PM EDT | 2024-11-15 | 0.90 | 0.72 | 0.81 | 0.00 | - | 10 | 782 | 35.13% |
| CVS250117P00047500 | 2024-06-17 9:36AM EDT | 2025-01-17 | 1.19 | 1.02 | 1.10 | +0.01 | +0.85% | 40 | 2,746 | 32.62% |
| CVS250321P00047500 | 2024-06-07 10:01AM EDT | 2025-03-21 | 1.48 | 1.10 | 1.58 | 0.00 | - | 1 | 577 | 32.72% |
| CVS250620P00047500 | 2024-06-06 3:37PM EDT | 2025-06-20 | 2.13 | 2.04 | 2.17 | 0.00 | - | 1 | 1,261 | 32.28% |
| CVS250919P00047500 | 2024-05-28 1:37PM EDT | 2025-09-19 | 3.99 | 2.46 | 2.68 | 0.00 | - | 4 | 217 | 31.73% |
| CVS260116P00047500 | 2024-06-11 10:36AM EDT | 2026-01-16 | 3.48 | 3.05 | 3.40 | 0.00 | - | 1 | 720 | 31.67% |
| CVS261218P00047500 | 2024-06-12 10:55AM EDT | 2026-12-18 | 4.70 | 2.87 | 4.95 | 0.00 | - | 1 | 298 | 30.69% |
© 2024 Yahoo. Todos los derechos reservados.