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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006C00070000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 0.83 | 0.82 | 0.85 | -0.27 | -24.55% | 497 | 3,730 | 24.27% |
| CVS231013C00070000 | 2023-09-29 2:18PM EDT | 2023-10-13 | 1.42 | 1.45 | 1.54 | -0.21 | -12.88% | 29 | 565 | 29.81% |
| CVS231020C00070000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 1.59 | 1.61 | 1.68 | -0.26 | -14.05% | 171 | 3,759 | 26.44% |
| CVS231027C00070000 | 2023-09-29 2:01PM EDT | 2023-10-27 | 1.75 | 1.72 | 1.83 | -0.12 | -6.42% | 15 | 58 | 24.83% |
| CVS231103C00070000 | 2023-09-29 1:24PM EDT | 2023-11-03 | 2.37 | 2.24 | 2.37 | -0.51 | -17.71% | 1 | 15 | 28.47% |
| CVS231110C00070000 | 2023-09-29 3:35PM EDT | 2023-11-10 | 2.51 | 2.62 | 2.73 | -0.23 | -8.39% | 2 | - | 29.81% |
| CVS231117C00070000 | 2023-09-29 3:53PM EDT | 2023-11-17 | 2.76 | 2.69 | 2.73 | -0.08 | -2.82% | 106 | 4,973 | 27.59% |
| CVS231215C00070000 | 2023-09-29 2:34PM EDT | 2023-12-15 | 3.35 | 3.35 | 3.45 | -0.45 | -11.84% | 178 | 353 | 27.64% |
| CVS240119C00070000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 4.15 | 4.10 | 4.25 | -0.18 | -4.16% | 71 | 6,058 | 28.11% |
| CVS240216C00070000 | 2023-09-29 3:30PM EDT | 2024-02-16 | 4.80 | 4.60 | 4.75 | -0.90 | -15.79% | 77 | 655 | 28.04% |
| CVS240517C00070000 | 2023-09-28 2:48PM EDT | 2024-05-17 | 6.20 | 6.00 | 6.15 | 0.00 | - | 22 | 24 | 28.17% |
| CVS240621C00070000 | 2023-09-28 1:30PM EDT | 2024-06-21 | 6.60 | 6.55 | 6.70 | -0.13 | -1.93% | 1 | 1,274 | 28.58% |
| CVS250117C00070000 | 2023-09-29 3:29PM EDT | 2025-01-17 | 9.40 | 9.05 | 9.30 | +0.10 | +1.08% | 17 | 3,655 | 29.61% |
| CVS260116C00070000 | 2023-09-28 9:34AM EDT | 2026-01-16 | 12.74 | 11.75 | 12.05 | 0.00 | - | 5 | 59 | 28.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS231006P00070000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 0.93 | 0.91 | 0.95 | -0.04 | -4.12% | 997 | 1,316 | 22.17% |
| CVS231013P00070000 | 2023-09-29 2:35PM EDT | 2023-10-13 | 1.58 | 1.46 | 1.54 | -0.04 | -2.47% | 63 | 494 | 26.51% |
| CVS231020P00070000 | 2023-09-29 3:49PM EDT | 2023-10-20 | 1.97 | 1.96 | 1.99 | -0.01 | -0.51% | 36 | 3,683 | 28.39% |
| CVS231027P00070000 | 2023-09-29 2:26PM EDT | 2023-10-27 | 2.18 | 2.13 | 2.20 | +0.08 | +3.81% | 5 | 428 | 27.32% |
| CVS231103P00070000 | 2023-09-27 3:32PM EDT | 2023-11-03 | 2.54 | 2.66 | 2.84 | -0.20 | -7.30% | 5 | 25 | 31.84% |
| CVS231117P00070000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 2.91 | 2.97 | 3.05 | -0.03 | -1.02% | 197 | 13,166 | 28.98% |
| CVS231215P00070000 | 2023-09-29 2:32PM EDT | 2023-12-15 | 3.55 | 3.40 | 3.50 | +0.15 | +4.41% | 49 | 209 | 26.64% |
| CVS240119P00070000 | 2023-09-29 3:44PM EDT | 2024-01-19 | 4.05 | 3.95 | 4.10 | +0.25 | +6.58% | 94 | 5,967 | 25.98% |
| CVS240216P00070000 | 2023-09-29 3:43PM EDT | 2024-02-16 | 4.55 | 4.45 | 4.55 | +0.10 | +2.25% | 94 | 1,468 | 25.86% |
| CVS240517P00070000 | 2023-09-27 3:10PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.65 | 0.00 | - | 2 | 3 | 25.11% |
| CVS240621P00070000 | 2023-09-28 11:42AM EDT | 2024-06-21 | 5.85 | 5.75 | 5.95 | 0.00 | - | 4 | 693 | 24.67% |
| CVS250117P00070000 | 2023-09-29 1:27PM EDT | 2025-01-17 | 7.55 | 7.55 | 7.80 | 0.00 | - | 6 | 1,984 | 24.30% |
| CVS260116P00070000 | 2023-09-27 11:22AM EDT | 2026-01-16 | 9.67 | 9.15 | 9.95 | 0.00 | - | 2 | 140 | 23.45% |
© 2023 Yahoo. Todos los derechos reservados.
