CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:65.00
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006C00065000 | 2023-09-29 2:38PM EDT | 2023-10-06 | 4.80 | 4.85 | 5.00 | -0.65 | -11.93% | 13 | 16 | 40.43% |
| CVS231013C00065000 | 2023-09-18 1:20PM EDT | 2023-10-13 | 6.41 | 5.10 | 5.25 | 0.00 | - | 10 | 4 | 37.40% |
| CVS231020C00065000 | 2023-09-29 2:57PM EDT | 2023-10-20 | 5.35 | 5.20 | 5.35 | -1.00 | -15.75% | 5 | 844 | 32.96% |
| CVS231027C00065000 | 2023-09-13 2:40PM EDT | 2023-10-27 | 5.97 | 5.25 | 5.40 | 0.00 | - | - | 2 | 29.54% |
| CVS231103C00065000 | 2023-09-29 10:57AM EDT | 2023-11-03 | 5.90 | 5.55 | 5.80 | +0.20 | +3.51% | 45 | 6 | 32.96% |
| CVS231117C00065000 | 2023-09-29 2:23PM EDT | 2023-11-17 | 5.90 | 5.80 | 5.95 | +0.03 | +0.51% | 31 | 3,386 | 29.76% |
| CVS231215C00065000 | 2023-09-28 9:57AM EDT | 2023-12-15 | 6.93 | 6.50 | 6.60 | 0.00 | - | 1 | 72 | 29.99% |
| CVS240119C00065000 | 2023-09-29 9:46AM EDT | 2024-01-19 | 7.40 | 7.20 | 7.35 | +0.35 | +4.96% | 31 | 2,009 | 30.51% |
| CVS240216C00065000 | 2023-09-28 1:06PM EDT | 2024-02-16 | 7.80 | 7.60 | 7.75 | 0.00 | - | 2 | 219 | 29.91% |
| CVS240517C00065000 | 2023-09-29 3:37PM EDT | 2024-05-17 | 9.12 | 8.90 | 9.10 | -1.43 | -13.55% | 1 | 2 | 30.01% |
| CVS240621C00065000 | 2023-09-28 10:51AM EDT | 2024-06-21 | 9.65 | 9.40 | 9.60 | 0.00 | - | 18 | 737 | 30.25% |
| CVS250117C00065000 | 2023-09-27 1:53PM EDT | 2025-01-17 | 11.64 | 11.65 | 12.00 | 0.00 | - | 14 | 754 | 30.74% |
| CVS260116C00065000 | 2023-09-29 3:41PM EDT | 2026-01-16 | 14.45 | 14.25 | 15.55 | +0.12 | +0.84% | 1 | 13 | 32.17% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006P00065000 | 2023-09-29 2:55PM EDT | 2023-10-06 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 17 | 436 | 28.91% |
| CVS231013P00065000 | 2023-09-29 2:49PM EDT | 2023-10-13 | 0.23 | 0.20 | 0.22 | -0.03 | -11.54% | 24 | 874 | 30.23% |
| CVS231020P00065000 | 2023-09-29 2:14PM EDT | 2023-10-20 | 0.39 | 0.38 | 0.41 | -0.02 | -4.88% | 63 | 14,935 | 30.03% |
| CVS231027P00065000 | 2023-09-29 2:17PM EDT | 2023-10-27 | 0.54 | 0.51 | 0.55 | -0.02 | -3.57% | 23 | 38 | 28.96% |
| CVS231103P00065000 | 2023-09-29 3:40PM EDT | 2023-11-03 | 0.99 | 0.90 | 0.99 | -0.01 | -1.00% | 50 | 24 | 33.11% |
| CVS231117P00065000 | 2023-09-29 3:31PM EDT | 2023-11-17 | 1.14 | 1.13 | 1.16 | 0.00 | - | 185 | 2,732 | 30.15% |
| CVS231215P00065000 | 2023-09-29 3:36PM EDT | 2023-12-15 | 1.58 | 1.56 | 1.58 | -0.17 | -9.71% | 41 | 68 | 28.13% |
| CVS240119P00065000 | 2023-09-29 3:50PM EDT | 2024-01-19 | 2.10 | 2.10 | 2.16 | -0.10 | -4.55% | 3 | 5,263 | 27.77% |
| CVS240216P00065000 | 2023-09-29 12:31PM EDT | 2024-02-16 | 2.46 | 2.54 | 2.57 | -0.10 | -3.91% | 40 | 894 | 27.56% |
| CVS240517P00065000 | 2023-09-21 3:06PM EDT | 2024-05-17 | 2.94 | 3.55 | 3.65 | 0.00 | - | - | 27 | 26.91% |
| CVS240621P00065000 | 2023-09-22 3:38PM EDT | 2024-06-21 | 3.35 | 3.80 | 3.90 | 0.00 | - | 10 | 2,363 | 26.23% |
| CVS250117P00065000 | 2023-09-28 3:07PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.70 | 0.00 | - | 2 | 2,525 | 25.76% |
| CVS260116P00065000 | 2023-09-27 10:44AM EDT | 2026-01-16 | 7.64 | 7.55 | 7.85 | 0.00 | - | 1 | 6 | 24.88% |
© 2023 Yahoo. Todos los derechos reservados.
