U.S. markets closed
F S&P 500
5,561.25 +15.25 (+0.27%) F Dow Jones
39,550.00 0.00 (0.00%) F Nasdaq
20,131.00 +91.50 (+0.46%) E-mini Russell 2000 Index Futur
2,068.10 +8.00 (+0.39%) Petróleo
82.11 +0.37 (+0.45%) Oro
2,331.40 -5.20 (-0.22%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628C00050000 | 2024-06-24 10:21AM EDT | 2024-06-28 | 11.70 | 8.30 | 8.85 | 0.00 | - | 1 | 33 | 210.16% |
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 2024-07-12 | 11.93 | 7.95 | 10.35 | 0.00 | - | 1 | 1 | 79.79% |
| CVS240719C00050000 | 2024-06-27 1:39PM EDT | 2024-07-19 | 8.40 | 7.75 | 9.60 | -3.51 | -29.47% | 9 | 127 | 78.42% |
| CVS240816C00050000 | 2024-06-27 2:21PM EDT | 2024-08-16 | 8.19 | 8.35 | 8.90 | -3.81 | -31.75% | 28 | 444 | 38.43% |
| CVS240920C00050000 | 2024-06-27 11:37AM EDT | 2024-09-20 | 8.90 | 8.10 | 9.20 | -2.58 | -22.47% | 4 | 862 | 34.28% |
| CVS241018C00050000 | 2024-06-27 12:47PM EDT | 2024-10-18 | 9.25 | 8.55 | 9.75 | -1.64 | -15.06% | 12 | 273 | 36.30% |
| CVS241115C00050000 | 2024-06-27 1:57PM EDT | 2024-11-15 | 9.35 | 9.40 | 10.50 | -2.65 | -22.08% | 51 | 99 | 39.65% |
| CVS250117C00050000 | 2024-06-26 9:32AM EDT | 2025-01-17 | 10.47 | 10.20 | 10.75 | -1.28 | -10.89% | 3 | 941 | 34.85% |
| CVS250321C00050000 | 2024-06-17 12:05PM EDT | 2025-03-21 | 13.24 | 10.15 | 11.20 | 0.00 | - | 1 | 53 | 33.35% |
| CVS250620C00050000 | 2024-06-17 3:27PM EDT | 2025-06-20 | 11.40 | 10.65 | 12.65 | -2.51 | -18.04% | 2 | 239 | 36.52% |
| CVS250919C00050000 | 2024-06-18 11:02AM EDT | 2025-09-19 | 14.32 | 11.20 | 13.35 | 0.00 | - | 1 | 107 | 35.85% |
| CVS260116C00050000 | 2024-06-27 10:19AM EDT | 2026-01-16 | 12.75 | 12.85 | 13.20 | -2.75 | -17.74% | 1 | 1,331 | 31.26% |
| CVS261218C00050000 | 2024-06-27 2:21PM EDT | 2026-12-18 | 13.94 | 14.20 | 15.40 | -2.11 | -13.15% | 5 | 281 | 31.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240628P00050000 | 2024-06-27 9:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 343 | 125.00% |
| CVS240705P00050000 | 2024-06-27 9:59AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 10 | 175 | 63.28% |
| CVS240712P00050000 | 2024-06-27 11:43AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 200 | 23 | 40.23% |
| CVS240719P00050000 | 2024-06-27 3:55PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 32 | 173 | 35.35% |
| CVS240816P00050000 | 2024-06-27 3:54PM EDT | 2024-08-16 | 0.45 | 0.41 | 0.44 | +0.21 | +87.50% | 260 | 1,827 | 36.08% |
| CVS240920P00050000 | 2024-06-27 3:55PM EDT | 2024-09-20 | 0.66 | 0.63 | 0.68 | +0.28 | +73.68% | 28 | 1,420 | 31.81% |
| CVS241018P00050000 | 2024-06-27 2:53PM EDT | 2024-10-18 | 0.99 | 0.84 | 0.93 | +0.35 | +54.69% | 3 | 792 | 30.88% |
| CVS241115P00050000 | 2024-06-27 1:44PM EDT | 2024-11-15 | 1.48 | 1.37 | 1.52 | +0.37 | +33.33% | 16 | 1,306 | 33.80% |
| CVS250117P00050000 | 2024-06-27 3:38PM EDT | 2025-01-17 | 1.94 | 1.61 | 2.05 | +0.49 | +33.79% | 161 | 5,227 | 32.30% |
| CVS250321P00050000 | 2024-06-27 9:54AM EDT | 2025-03-21 | 2.62 | 2.42 | 2.56 | +0.64 | +32.32% | 8 | 1,444 | 31.58% |
| CVS250620P00050000 | 2024-06-27 2:35PM EDT | 2025-06-20 | 3.35 | 3.10 | 3.30 | +0.67 | +25.00% | 20 | 539 | 31.32% |
| CVS250919P00050000 | 2024-06-21 2:52PM EDT | 2025-09-19 | 3.23 | 2.87 | 4.40 | 0.00 | - | 2 | 72 | 33.15% |
| CVS260116P00050000 | 2024-06-27 3:35PM EDT | 2026-01-16 | 4.50 | 4.35 | 4.65 | +0.73 | +19.36% | 6 | 5,941 | 30.51% |
| CVS261218P00050000 | 2024-06-27 3:42PM EDT | 2026-12-18 | 6.00 | 5.25 | 6.25 | +0.75 | +14.29% | 21 | 685 | 29.36% |
© 2024 Yahoo. Todos los derechos reservados.