U.S. markets closed

CVS Health Corporation (CVS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
58.36-2.27 (-3.74%)
Al cierre: 04:00PM EDT
58.38 +0.02 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:50.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240628C000500002024-06-24 10:21AM EDT2024-06-2811.708.308.850.00-133210.16%
CVS240712C000500002024-06-07 2:57PM EDT2024-07-1211.937.9510.350.00-1179.79%
CVS240719C000500002024-06-27 1:39PM EDT2024-07-198.407.759.60-3.51-29.47%912778.42%
CVS240816C000500002024-06-27 2:21PM EDT2024-08-168.198.358.90-3.81-31.75%2844438.43%
CVS240920C000500002024-06-27 11:37AM EDT2024-09-208.908.109.20-2.58-22.47%486234.28%
CVS241018C000500002024-06-27 12:47PM EDT2024-10-189.258.559.75-1.64-15.06%1227336.30%
CVS241115C000500002024-06-27 1:57PM EDT2024-11-159.359.4010.50-2.65-22.08%519939.65%
CVS250117C000500002024-06-26 9:32AM EDT2025-01-1710.4710.2010.75-1.28-10.89%394134.85%
CVS250321C000500002024-06-17 12:05PM EDT2025-03-2113.2410.1511.200.00-15333.35%
CVS250620C000500002024-06-17 3:27PM EDT2025-06-2011.4010.6512.65-2.51-18.04%223936.52%
CVS250919C000500002024-06-18 11:02AM EDT2025-09-1914.3211.2013.350.00-110735.85%
CVS260116C000500002024-06-27 10:19AM EDT2026-01-1612.7512.8513.20-2.75-17.74%11,33131.26%
CVS261218C000500002024-06-27 2:21PM EDT2026-12-1813.9414.2015.40-2.11-13.15%528131.84%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CVS240628P000500002024-06-27 9:36AM EDT2024-06-280.010.000.020.00-20343125.00%
CVS240705P000500002024-06-27 9:59AM EDT2024-07-050.040.010.20-0.01-20.00%1017563.28%
CVS240712P000500002024-06-27 11:43AM EDT2024-07-120.040.030.05+0.01+33.33%2002340.23%
CVS240719P000500002024-06-27 3:55PM EDT2024-07-190.060.060.07+0.02+50.00%3217335.35%
CVS240816P000500002024-06-27 3:54PM EDT2024-08-160.450.410.44+0.21+87.50%2601,82736.08%
CVS240920P000500002024-06-27 3:55PM EDT2024-09-200.660.630.68+0.28+73.68%281,42031.81%
CVS241018P000500002024-06-27 2:53PM EDT2024-10-180.990.840.93+0.35+54.69%379230.88%
CVS241115P000500002024-06-27 1:44PM EDT2024-11-151.481.371.52+0.37+33.33%161,30633.80%
CVS250117P000500002024-06-27 3:38PM EDT2025-01-171.941.612.05+0.49+33.79%1615,22732.30%
CVS250321P000500002024-06-27 9:54AM EDT2025-03-212.622.422.56+0.64+32.32%81,44431.58%
CVS250620P000500002024-06-27 2:35PM EDT2025-06-203.353.103.30+0.67+25.00%2053931.32%
CVS250919P000500002024-06-21 2:52PM EDT2025-09-193.232.874.400.00-27233.15%
CVS260116P000500002024-06-27 3:35PM EDT2026-01-164.504.354.65+0.73+19.36%65,94130.51%
CVS261218P000500002024-06-27 3:42PM EDT2026-12-186.005.256.25+0.75+14.29%2168529.36%