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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510C00080000 | 2024-05-03 10:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 109 | 453 | 103.91% |
| CVS240517C00080000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 165 | 16,609 | 71.09% |
| CVS240524C00080000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.23 | 0.00 | - | 2 | 251 | 76.76% |
| CVS240531C00080000 | 2024-04-29 3:42PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.30 | 0.00 | - | 30 | 40 | 68.95% |
| CVS240621C00080000 | 2024-05-03 2:50PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 225 | 6,048 | 44.14% |
| CVS240816C00080000 | 2024-05-03 11:16AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.16 | -0.03 | -20.00% | 22 | 1,466 | 36.04% |
| CVS240920C00080000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 0.36 | 0.13 | 0.34 | +0.21 | +140.00% | 8 | 2,560 | 36.04% |
| CVS241018C00080000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 0.20 | 0.18 | 0.23 | 0.00 | - | 21 | 86 | 30.42% |
| CVS241115C00080000 | 2024-05-03 3:33PM EDT | 2024-11-15 | 0.30 | 0.25 | 0.29 | +0.04 | +15.38% | 7 | 207 | 29.47% |
| CVS250117C00080000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 0.48 | 0.42 | 0.48 | +0.07 | +17.07% | 184 | 5,910 | 28.57% |
| CVS250620C00080000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 1.10 | 0.88 | 1.13 | +0.10 | +10.00% | 77 | 473 | 28.20% |
| CVS250919C00080000 | 2024-05-03 11:38AM EDT | 2025-09-19 | 1.40 | 1.33 | 1.52 | +0.05 | +3.70% | 1 | 250 | 27.94% |
| CVS260116C00080000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 2.05 | 2.03 | 2.12 | +0.10 | +5.13% | 534 | 1,101 | 28.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVS240510P00080000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 23.50 | 23.00 | 26.50 | 0.00 | - | 5 | 0 | 186.72% |
| CVS240517P00080000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 23.65 | 22.00 | 26.50 | 0.00 | - | 73 | 1 | 97.66% |
| CVS240524P00080000 | 2024-05-01 9:33AM EDT | 2024-05-24 | 24.10 | 23.85 | 26.15 | 0.00 | - | 3 | 0 | 117.38% |
| CVS240531P00080000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 12.80 | 22.15 | 26.15 | 0.00 | - | 5 | 0 | 58.59% |
| CVS240607P00080000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 24.75 | 22.30 | 25.95 | -0.95 | -3.70% | 4 | 4 | 113.18% |
| CVS240621P00080000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 23.65 | 22.05 | 26.10 | 0.00 | - | 200 | 0 | 98.24% |
| CVS240816P00080000 | 2024-05-02 11:39AM EDT | 2024-08-16 | 25.65 | 22.75 | 26.05 | 0.00 | - | 18 | 0 | 66.55% |
| CVS240920P00080000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 24.28 | 22.25 | 26.20 | -1.22 | -4.78% | 370 | 226 | 59.14% |
| CVS241018P00080000 | 2024-04-24 11:24AM EDT | 2024-10-18 | 12.50 | 21.60 | 26.25 | 0.00 | - | - | 0 | 54.44% |
| CVS241115P00080000 | 2024-05-02 10:25AM EDT | 2024-11-15 | 26.00 | 22.05 | 26.00 | 0.00 | - | 2 | 2 | 48.29% |
| CVS250117P00080000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 23.60 | 21.85 | 25.60 | 0.00 | - | 170 | 85 | 38.87% |
| CVS250620P00080000 | 2024-05-02 3:13PM EDT | 2025-06-20 | 25.00 | 21.90 | 26.50 | 0.00 | - | 10 | 47 | 36.16% |
| CVS250919P00080000 | 2024-05-01 2:25PM EDT | 2025-09-19 | 24.44 | 23.65 | 25.45 | 0.00 | - | 2 | 65 | 26.99% |
| CVS260116P00080000 | 2024-05-02 10:40AM EDT | 2026-01-16 | 26.19 | 22.05 | 25.05 | 0.00 | - | 1 | 197 | 21.95% |
© 2024 Yahoo. Todos los derechos reservados.