CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:65.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00065000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 368 | 55.08% |
| CVS240517C00065000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 191 | 987 | 41.80% |
| CVS240621C00065000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 500 | 2,151 | 26.71% |
| CVS240816C00065000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 0.72 | 0.66 | 0.70 | +0.10 | +16.13% | 102 | 930 | 27.52% |
| CVS240920C00065000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 1.06 | 0.75 | 1.19 | +0.21 | +24.71% | 49 | 793 | 28.91% |
| CVS241018C00065000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 1.25 | 1.17 | 1.35 | +0.20 | +19.05% | 26 | 513 | 27.76% |
| CVS241115C00065000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 1.65 | 1.42 | 1.68 | +0.19 | +13.01% | 248 | 398 | 28.22% |
| CVS250117C00065000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 2.29 | 2.06 | 2.32 | +0.19 | +9.05% | 152 | 2,053 | 28.54% |
| CVS250620C00065000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 3.63 | 3.25 | 3.65 | +0.38 | +11.69% | 104 | 291 | 28.72% |
| CVS250919C00065000 | 2024-05-03 3:45PM EDT | 2025-09-19 | 4.30 | 3.45 | 4.25 | +0.78 | +22.16% | 23 | 564 | 28.39% |
| CVS260116C00065000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 4.98 | 4.85 | 5.10 | +0.31 | +6.64% | 25 | 225 | 28.55% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00065000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 8.70 | 8.90 | 9.75 | -1.50 | -14.71% | 3 | 120 | 82.91% |
| CVS240517P00065000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 8.90 | 8.00 | 10.80 | -1.14 | -11.35% | 1,553 | 976 | 60.55% |
| CVS240524P00065000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 8.94 | 7.85 | 10.95 | 0.00 | - | 20 | 25 | 92.04% |
| CVS240531P00065000 | 2024-05-02 10:11AM EDT | 2024-05-31 | 10.15 | 7.55 | 10.85 | 0.00 | - | 6 | 48 | 77.25% |
| CVS240607P00065000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 8.80 | 7.90 | 10.35 | -2.32 | -20.86% | 1 | 12 | 59.62% |
| CVS240621P00065000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 8.93 | 7.90 | 10.00 | -1.27 | -12.45% | 15 | 229 | 44.24% |
| CVS240816P00065000 | 2024-05-03 3:42PM EDT | 2024-08-16 | 9.43 | 9.40 | 10.30 | -1.06 | -10.10% | 95 | 2,789 | 33.55% |
| CVS240920P00065000 | 2024-05-03 10:30AM EDT | 2024-09-20 | 10.70 | 8.80 | 10.25 | +0.20 | +1.90% | 3 | 885 | 28.54% |
| CVS241018P00065000 | 2024-05-02 10:25AM EDT | 2024-10-18 | 11.50 | 7.55 | 11.55 | 0.00 | - | 5 | 281 | 36.48% |
| CVS241115P00065000 | 2024-05-03 12:26PM EDT | 2024-11-15 | 9.98 | 9.20 | 10.35 | -0.99 | -9.02% | 3 | 260 | 24.93% |
| CVS250117P00065000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 10.40 | 10.35 | 11.45 | -1.02 | -8.93% | 19 | 4,486 | 28.75% |
| CVS250620P00065000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 12.60 | 11.40 | 12.30 | 0.00 | - | 6 | 664 | 26.72% |
| CVS250919P00065000 | 2024-05-02 3:09PM EDT | 2025-09-19 | 12.65 | 11.50 | 13.15 | 0.00 | - | 1 | 55 | 27.63% |
| CVS260116P00065000 | 2024-05-02 1:20PM EDT | 2026-01-16 | 13.75 | 12.50 | 13.80 | 0.00 | - | 131 | 1,768 | 27.17% |
© 2024 Yahoo. Todos los derechos reservados.