CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Precio de ejercicio:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621C00050000 | 2024-06-17 10:10AM EDT | 2024-06-21 | 10.63 | 10.05 | 12.35 | -1.07 | -9.15% | 1 | 527 | 95.70% |
| CVS240628C00050000 | 2024-06-10 9:57AM EDT | 2024-06-28 | 11.10 | 11.20 | 11.55 | 0.00 | - | 2 | 33 | 77.34% |
| CVS240712C00050000 | 2024-06-07 2:57PM EDT | 2024-07-12 | 11.93 | 10.75 | 11.70 | 0.00 | - | 1 | 1 | 65.14% |
| CVS240719C00050000 | 2024-06-13 3:05PM EDT | 2024-07-19 | 11.60 | 11.30 | 12.00 | 0.00 | - | 10 | 128 | 56.30% |
| CVS240816C00050000 | 2024-06-11 9:35AM EDT | 2024-08-16 | 10.35 | 11.25 | 12.50 | 0.00 | - | 1 | 442 | 57.10% |
| CVS240920C00050000 | 2024-06-17 12:22PM EDT | 2024-09-20 | 11.48 | 10.50 | 11.95 | +0.58 | +5.32% | 1 | 863 | 37.89% |
| CVS241018C00050000 | 2024-06-13 3:01PM EDT | 2024-10-18 | 12.00 | 10.95 | 12.30 | 0.00 | - | 1 | 266 | 37.72% |
| CVS241115C00050000 | 2024-06-12 10:50AM EDT | 2024-11-15 | 11.35 | 11.40 | 12.55 | 0.00 | - | 1 | 99 | 36.67% |
| CVS250117C00050000 | 2024-06-12 2:11PM EDT | 2025-01-17 | 12.03 | 12.90 | 13.15 | 0.00 | - | 3 | 940 | 35.71% |
| CVS250321C00050000 | 2024-06-17 12:05PM EDT | 2025-03-21 | 13.24 | 12.65 | 13.65 | +0.85 | +6.86% | 1 | 53 | 34.74% |
| CVS250620C00050000 | 2024-06-17 3:27PM EDT | 2025-06-20 | 13.91 | 13.75 | 16.50 | +0.71 | +5.38% | 4 | 239 | 45.29% |
| CVS250919C00050000 | 2024-06-03 1:11PM EDT | 2025-09-19 | 13.72 | 14.25 | 15.70 | 0.00 | - | 1 | 107 | 36.88% |
| CVS260116C00050000 | 2024-06-17 11:39AM EDT | 2026-01-16 | 15.15 | 14.65 | 15.50 | -0.35 | -2.26% | 5 | 1,385 | 32.04% |
| CVS261218C00050000 | 2024-06-14 1:30PM EDT | 2026-12-18 | 15.42 | 15.60 | 17.50 | 0.00 | - | 2 | 281 | 31.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240621P00050000 | 2024-06-17 3:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 1,293 | 68.75% |
| CVS240628P00050000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 93 | 70.41% |
| CVS240705P00050000 | 2024-06-17 12:18PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.20 | -0.07 | -70.00% | 200 | 4 | 50.49% |
| CVS240712P00050000 | 2024-06-14 12:31PM EDT | 2024-07-12 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 40.04% |
| CVS240719P00050000 | 2024-06-17 9:55AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 1 | 191 | 35.55% |
| CVS240816P00050000 | 2024-06-17 3:14PM EDT | 2024-08-16 | 0.33 | 0.26 | 0.33 | -0.05 | -13.16% | 39 | 1,766 | 36.23% |
| CVS240920P00050000 | 2024-06-17 3:40PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.50 | -0.07 | -12.73% | 62 | 1,376 | 32.28% |
| CVS241018P00050000 | 2024-06-11 12:27PM EDT | 2024-10-18 | 0.83 | 0.61 | 0.69 | 0.00 | - | 5 | 790 | 31.30% |
| CVS241115P00050000 | 2024-06-17 3:46PM EDT | 2024-11-15 | 1.11 | 1.05 | 1.16 | +0.02 | +1.83% | 4 | 1,280 | 33.77% |
| CVS250117P00050000 | 2024-06-14 2:49PM EDT | 2025-01-17 | 1.60 | 1.44 | 1.52 | 0.00 | - | 76 | 4,729 | 31.53% |
| CVS250321P00050000 | 2024-06-17 12:59PM EDT | 2025-03-21 | 2.10 | 1.84 | 2.14 | +0.20 | +10.53% | 15 | 1,433 | 32.11% |
| CVS250620P00050000 | 2024-06-13 2:01PM EDT | 2025-06-20 | 2.78 | 2.63 | 2.74 | 0.00 | - | 1 | 534 | 31.31% |
| CVS250919P00050000 | 2024-06-14 11:16AM EDT | 2025-09-19 | 3.50 | 2.67 | 3.35 | 0.00 | - | 1 | 72 | 31.04% |
| CVS260116P00050000 | 2024-06-17 3:32PM EDT | 2026-01-16 | 3.90 | 3.20 | 4.10 | -0.40 | -9.30% | 54 | 6,062 | 30.86% |
| CVS261218P00050000 | 2024-06-13 2:01PM EDT | 2026-12-18 | 4.95 | 3.05 | 5.75 | 0.00 | - | 2 | 677 | 29.95% |
© 2024 Yahoo. Todos los derechos reservados.